TFP Solutions Berhad (KLSE:TFP)
Malaysia
· Delayed Price · Currency is MYR 0.0200
-0.0050 (-20.00%)
At close: Mar 9, 2026
TFP Solutions Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,986,700 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,090,400 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116,300 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 330,000 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 256,500 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,745,300 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,023,800 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 110,600 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,600 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 800,200 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 951,800 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 91,200 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 372,200 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 602,600 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 434,300 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,200 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 959,700 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 493,400 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,587,000 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,100 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 843,500 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 396,200 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 89,600 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 52,900 |
| Jan 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,011,200 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 186,600 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 55,700 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,100 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 241,200 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 290,100 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 255,000 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,300 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 100 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 200 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 103,300 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 50,900 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,399,100 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000,000 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 651,800 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 300 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 300 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 300 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,600 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 12,093,900 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 141,100 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,077,200 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 29,800 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 201,100 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 350,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 180,100 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 1,122,600 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 9,974,500 |
| Nov 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,100 |
| Nov 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 528,100 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 101,500 |
| Nov 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 150,100 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 143,200 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,200 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 250,700 |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 426,500 |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,362,300 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 299,600 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 685,400 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 474,500 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 10,549,900 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 406,100 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,313,400 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,248,800 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 186,200 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,313,900 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,391,600 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 8,503,000 |
| Oct 15, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 60.00% | 40,699,900 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 793,400 |
| Oct 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,592,400 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,100 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 900,200 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,600 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 175,700 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 65,400 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 525,200 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,266,400 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,600 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 84,200 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 850,100 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,260,100 |
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,900,000 |
| Sep 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 111,000 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 100,100 |