Skip to main content
Taliworks Corporation Berhad (KLSE:TALIWRK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:TALIWRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.450.440.440.44-422,500
Apr 27, 20260.430.440.430.440.443.53%1,223,100
Apr 24, 20260.420.430.420.430.431.19%432,100
Apr 23, 20260.420.420.420.420.42-125,900
Apr 22, 20260.420.430.420.420.42-300,800
Apr 21, 20260.410.430.410.420.421.20%1,198,200
Apr 20, 20260.420.420.410.420.42-97,800
Apr 17, 20260.420.420.420.420.42-1.19%108,200
Apr 16, 20260.410.420.410.420.422.44%145,300
Apr 15, 20260.420.420.410.410.41-450,600
Apr 14, 20260.420.420.410.410.41-2.38%104,700
Apr 13, 20260.410.420.410.420.422.44%165,800
Apr 10, 20260.420.420.410.410.41-1.20%195,000
Apr 9, 20260.430.430.400.420.421.22%1,125,600
Apr 8, 20260.410.420.410.410.411.23%612,200
Apr 7, 20260.400.410.400.410.411.25%398,300
Apr 6, 20260.400.410.400.400.401.27%157,900
Apr 3, 20260.390.400.390.400.402.60%246,600
Apr 2, 20260.390.390.390.390.39-119,000
Apr 1, 20260.400.410.380.390.39-9.41%1,531,800
Mar 31, 20260.380.430.370.430.4313.33%3,166,700
Mar 30, 20260.390.390.370.380.38-5.06%4,289,200
Mar 27, 20260.400.400.390.400.40-2,189,100
Mar 26, 20260.400.420.390.400.40-1.25%2,718,700
Mar 25, 20260.390.410.390.400.40-1,003,300
Mar 24, 20260.400.410.390.400.40-1,162,500
Mar 19, 20260.410.410.400.400.40-2.44%1,377,500
Mar 18, 20260.420.420.410.410.41-2.38%993,400
Mar 17, 20260.420.420.410.420.42-861,500
Mar 16, 20260.430.430.400.420.421.20%636,100
Mar 13, 20260.420.420.410.420.42-1.19%244,000
Mar 12, 20260.420.420.420.420.42-351,500
Mar 11, 20260.430.430.410.420.42-885,800
Mar 10, 20260.420.430.410.420.421.20%1,462,100
Mar 9, 20260.420.420.410.420.42-2.35%1,541,200
Mar 6, 20260.440.440.420.430.43-1.16%1,649,900
Mar 5, 20260.440.440.430.430.43-1.15%411,800
Mar 4, 20260.450.450.440.440.44-2.25%497,900
Mar 3, 20260.460.460.450.450.45-2.20%180,700
Mar 2, 20260.450.460.440.460.45-1,163,900
Feb 27, 20260.460.460.450.460.45-1,403,000
Feb 26, 20260.450.460.450.460.451.11%500,900
Feb 25, 20260.460.460.450.450.44-815,600
Feb 24, 20260.460.460.450.450.44-2.17%1,399,400
Feb 23, 20260.470.470.460.460.45-1.08%853,000
Feb 20, 20260.470.470.460.470.46-1.06%621,500
Feb 19, 20260.470.470.460.470.461.08%446,000
Feb 16, 20260.470.470.460.470.461.09%228,300
Feb 13, 20260.460.470.460.460.45-487,400
Feb 12, 20260.460.470.460.460.452.22%1,124,000
Feb 11, 20260.460.460.450.450.44-1.10%2,302,000
Feb 10, 20260.460.460.450.460.45-481,900
Feb 9, 20260.460.460.450.460.45-321,600
Feb 6, 20260.460.460.450.460.45-1.09%526,600
Feb 5, 20260.460.470.460.460.45-807,700
Feb 4, 20260.470.480.460.460.45-2.13%1,548,000
Feb 3, 20260.470.490.470.470.46-687,600
Jan 30, 20260.480.490.470.470.46-1,412,000
Jan 29, 20260.480.490.470.470.46-3.09%1,846,400
Jan 28, 20260.490.490.480.490.48-557,200
Jan 27, 20260.490.500.480.490.48-2,567,600
Jan 26, 20260.490.490.480.490.48-1.02%750,600
Jan 23, 20260.490.490.480.490.482.08%535,600
Jan 22, 20260.490.500.480.480.47-669,500
Jan 21, 20260.490.490.480.480.47-380,600
Jan 20, 20260.490.490.480.480.47-2.04%1,228,400
Jan 19, 20260.490.500.490.490.48-652,600
Jan 16, 20260.490.500.490.490.48-783,200
Jan 15, 20260.490.500.490.490.48-741,100
Jan 14, 20260.500.500.490.490.48-1.01%331,200
Jan 13, 20260.490.500.490.500.492.06%194,100
Jan 12, 20260.490.500.490.490.48-1.02%695,100
Jan 9, 20260.500.500.490.490.48-1.01%539,200
Jan 8, 20260.490.500.490.500.492.06%239,700
Jan 7, 20260.500.500.490.490.48-3.00%1,466,200
Jan 6, 20260.510.510.500.500.49-0.99%262,600
Jan 5, 20260.500.510.500.510.502.02%397,900
Jan 2, 20260.500.510.500.500.49-1.00%193,800
Dec 31, 20250.500.500.490.500.49-0.99%1,405,000
Dec 30, 20250.510.510.500.510.50-899,200
Dec 29, 20250.500.510.500.510.501.00%327,500
Dec 26, 20250.500.510.500.500.49-0.99%813,400
Dec 24, 20250.510.510.500.510.50-45,500
Dec 23, 20250.500.510.500.510.501.00%981,300
Dec 22, 20250.510.510.500.500.49-0.99%308,000
Dec 19, 20250.510.520.510.510.50-0.98%742,100
Dec 18, 20250.520.520.510.510.50-0.97%420,700
Dec 17, 20250.510.520.510.520.51-81,900
Dec 16, 20250.510.520.510.520.510.98%131,200
Dec 15, 20250.510.520.510.510.50-0.97%499,900
Dec 12, 20250.520.520.510.520.51-160,000
Dec 11, 20250.510.520.510.520.510.98%157,300
Dec 10, 20250.530.530.510.510.50-2.86%709,000
Dec 9, 20250.520.530.520.530.52-127,400
Dec 8, 20250.520.530.510.530.521.94%214,700
Dec 5, 20250.530.530.510.520.51-0.96%586,400
Dec 4, 20250.540.540.520.520.51-3.70%491,600
Dec 3, 20250.540.550.540.540.53-524,100
Dec 2, 20250.540.540.530.540.53-1,061,100
Dec 1, 20250.540.540.530.540.53-395,100