Taliworks Corp. Bhd.(MY:8524)
RM0.23+0.01 (+4.65%)
MY:8524
Taliworks Corp. Bhd. historical prices
RM0.23
At close:+0.01 (+4.65%)
Taliworks Corp. Bhd. (8524) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.65% | 732,400 | 0.29 |
| Nov 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 3,245,500 | 1.08 |
| Nov 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,358,300 | 0.73 |
| Nov 05, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,067,900 | 0.64 |
| Nov 04, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 266,000 | 0.08 |
| Nov 03, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 599,900 | 0.18 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 550,100 | 0.16 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 772,100 | 0.23 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 254,200 | 0.07 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 534,300 | 0.15 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,048,000 | 0.30 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 673,000 | 0.19 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,680,100 | 0.47 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 456,800 | 0.13 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 769,300 | 0.21 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 802,400 | 0.22 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,813,500 | 0.50 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 661,700 | 0.18 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,891,500 | 0.79 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 478,100 | 0.13 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 930,600 | 0.25 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 3,358,100 | 0.92 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 926,700 | 0.25 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,589,600 | 0.70 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,236,000 | 0.34 |
| Oct 06, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +4.00% | 1,955,400 | 0.53 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 965,300 | 0.26 |
| Oct 02, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 1,389,700 | 0.38 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,229,400 | 0.62 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 805,000 | 0.22 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,683,200 | 0.47 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,307,000 | 0.37 |
| Sep 25, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +8.16% | 3,341,500 | 0.95 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 871,400 | 0.25 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,279,400 | 0.37 |
| Sep 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +10.87% | 3,897,400 | 1.05 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 7,367,300 | 1.96 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,424,800 | 0.65 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 2,111,000 | 0.56 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,933,000 | 1.87 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 992,200 | 0.27 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 2,019,300 | 0.54 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 6,193,600 | 1.72 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 1,356,700 | 0.38 |
| Sep 08, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.67% | 2,824,700 | 0.80 |
| Sep 07, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 0.00% | 1,525,100 | 0.43 |
| Sep 04, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | +1.95% | 2,561,200 | 0.73 |
| Sep 03, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.91% | 1,911,800 | 0.55 |
