TAFI Industries Berhad (7211.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5950

+0.0050

(+0.85%)

At close: 04:51PM MYT

Time period:

30 May 2023 - 30 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	0.5850	0.6000	0.5850	0.5950	0.5950	268,500
29 May 2024	0.5750	0.5900	0.5750	0.5900	0.5900	311,400
28 May 2024	0.5900	0.5900	0.5900	0.5900	0.5900	40,000
27 May 2024	0.6000	0.6000	0.5800	0.5950	0.5950	214,200
24 May 2024	0.5750	0.6000	0.5750	0.6000	0.6000	456,400
23 May 2024	0.5700	0.5900	0.5550	0.5900	0.5900	475,500
21 May 2024	0.5900	0.5900	0.5700	0.5700	0.5700	82,500
20 May 2024	0.5900	0.5950	0.5600	0.5950	0.5950	167,000
17 May 2024	0.5500	0.6000	0.5300	0.6000	0.6000	408,300
16 May 2024	0.5550	0.5550	0.5500	0.5500	0.5500	97,900
15 May 2024	0.5650	0.5650	0.5500	0.5650	0.5650	232,700
14 May 2024	0.5700	0.5700	0.5650	0.5700	0.5700	47,300
13 May 2024	0.5700	0.5700	0.5700	0.5700	0.5700	20,000
10 May 2024	0.5600	0.5800	0.5600	0.5800	0.5800	95,800
09 May 2024	0.5700	0.5700	0.5550	0.5600	0.5600	58,200
08 May 2024	0.5700	0.5800	0.5700	0.5700	0.5700	24,700
07 May 2024	0.5750	0.5750	0.5600	0.5600	0.5600	90,400
06 May 2024	0.6000	0.6000	0.5650	0.5750	0.5750	187,400
03 May 2024	0.5300	0.6200	0.5300	0.6000	0.6000	2,010,300
02 May 2024	0.5400	0.5400	0.5350	0.5350	0.5350	34,000
30 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	36,000
29 Apr 2024	0.5350	0.5500	0.5350	0.5500	0.5500	186,300
26 Apr 2024	0.5300	0.5450	0.5300	0.5350	0.5350	28,200
25 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
24 Apr 2024	0.5300	0.5350	0.5250	0.5250	0.5250	27,100
23 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	15,000
22 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,900
19 Apr 2024	0.5300	0.5400	0.5300	0.5400	0.5400	20,200
18 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
17 Apr 2024	0.5300	0.5500	0.5300	0.5500	0.5500	2,100
16 Apr 2024	0.5400	0.5400	0.5300	0.5400	0.5400	130,600
15 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,000
12 Apr 2024	0.5400	0.5500	0.5400	0.5500	0.5500	157,600
09 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
08 Apr 2024	0.5500	0.5500	0.5400	0.5400	0.5400	186,100
05 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	33,800
04 Apr 2024	0.5350	0.5500	0.5350	0.5500	0.5500	18,700
03 Apr 2024	0.5550	0.5550	0.5550	0.5550	0.5550	20,000
02 Apr 2024	0.5500	0.5550	0.5500	0.5500	0.5500	219,900
01 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
29 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,600
27 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	35,000
26 Mar 2024	0.5350	0.5400	0.5350	0.5400	0.5400	42,100
25 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,100
22 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	29,600
21 Mar 2024	0.5400	0.5500	0.5400	0.5500	0.5500	36,400
20 Mar 2024	0.5400	0.5500	0.5400	0.5500	0.5500	75,000
19 Mar 2024	0.5400	0.5500	0.5400	0.5450	0.5450	96,900
18 Mar 2024	0.5350	0.5500	0.5300	0.5500	0.5500	508,400
15 Mar 2024	0.5400	0.5400	0.5350	0.5350	0.5350	28,800
14 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	21,000
13 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
12 Mar 2024	0.5400	0.5500	0.5400	0.5400	0.5400	55,000
11 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
08 Mar 2024	0.5450	0.5450	0.5400	0.5400	0.5400	5,000
07 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	54,800
06 Mar 2024	0.5600	0.5600	0.5300	0.5300	0.5300	11,900
05 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
04 Mar 2024	0.5500	0.5500	0.5300	0.5300	0.5300	125,100
01 Mar 2024	0.5450	0.5500	0.5450	0.5500	0.5500	40,000
29 Feb 2024	0.5650	0.5650	0.5500	0.5500	0.5500	86,700
28 Feb 2024	0.5800	0.5800	0.5650	0.5650	0.5650	160,200
27 Feb 2024	0.6100	0.6100	0.5900	0.5900	0.5900	220,600
26 Feb 2024	0.5600	0.6200	0.5600	0.6200	0.6200	1,103,000
23 Feb 2024	0.5450	0.5850	0.5450	0.5800	0.5800	652,200
22 Feb 2024	0.5250	0.5500	0.5250	0.5500	0.5500	337,000
21 Feb 2024	0.5200	0.5350	0.5200	0.5350	0.5350	146,300
20 Feb 2024	0.5250	0.5350	0.5250	0.5350	0.5350	30,000
19 Feb 2024	0.5200	0.5350	0.5200	0.5350	0.5350	64,000
16 Feb 2024	0.5400	0.5400	0.5150	0.5350	0.5350	216,900
15 Feb 2024	0.5450	0.5450	0.5300	0.5300	0.5300	130,400
14 Feb 2024	0.5650	0.5700	0.5450	0.5700	0.5700	44,000
13 Feb 2024	0.5700	0.5700	0.5350	0.5700	0.5700	56,000
09 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	11,000
08 Feb 2024	0.5300	0.5450	0.5150	0.5450	0.5450	145,200
07 Feb 2024	0.5200	0.5350	0.5100	0.5350	0.5350	280,700
06 Feb 2024	0.5100	0.5400	0.5100	0.5400	0.5400	283,300
05 Feb 2024	0.5100	0.5300	0.5050	0.5250	0.5250	144,500
02 Feb 2024	0.5250	0.5300	0.5100	0.5300	0.5300	194,100
31 Jan 2024	0.5100	0.5300	0.5050	0.5300	0.5300	222,200
30 Jan 2024	0.5200	0.5300	0.5000	0.5300	0.5300	83,100
29 Jan 2024	0.5250	0.5300	0.5250	0.5300	0.5300	16,000
26 Jan 2024	0.5200	0.5350	0.5200	0.5350	0.5350	66,000
24 Jan 2024	0.5250	0.5300	0.5250	0.5300	0.5300	17,600
23 Jan 2024	0.5300	0.5350	0.5300	0.5350	0.5350	75,000
22 Jan 2024	0.5400	0.5400	0.5250	0.5300	0.5300	72,100
19 Jan 2024	0.5350	0.5400	0.5200	0.5400	0.5400	16,200
18 Jan 2024	0.5200	0.5400	0.5100	0.5400	0.5400	204,100
17 Jan 2024	0.5200	0.5400	0.5200	0.5400	0.5400	74,700
16 Jan 2024	0.5200	0.5400	0.5150	0.5400	0.5400	166,100
15 Jan 2024	0.5050	0.5250	0.5050	0.5250	0.5250	59,200
12 Jan 2024	0.5250	0.5400	0.5150	0.5400	0.5400	117,000
11 Jan 2024	0.5350	0.5400	0.5250	0.5250	0.5250	128,200
10 Jan 2024	0.5400	0.5400	0.5300	0.5350	0.5350	75,000
09 Jan 2024	0.5400	0.5450	0.5400	0.5450	0.5450	30,700
08 Jan 2024	0.5450	0.5500	0.5300	0.5450	0.5450	64,700
05 Jan 2024	0.5300	0.5500	0.5300	0.5450	0.5450	90,100
04 Jan 2024	0.5400	0.5400	0.5350	0.5350	0.5350	114,900
03 Jan 2024	0.5400	0.5450	0.5400	0.5400	0.5400	131,100
02 Jan 2024	0.5700	0.5700	0.5550	0.5550	0.5550	98,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,557.21-121.47(-1.04%)

NZD/USD0.6108-0.0010(-0.16%)

ALL ORDS7,895.90-39.80(-0.50%)

OIL79.12-0.11(-0.14%)

GOLD2,357.60-6.50(-0.27%)

TAFI Industries Berhad (7211.KL)

NZX 50
11,557.21
-121.47(-1.04%)

NZD/USD
0.6108
-0.0010(-0.16%)

ALL ORDS
7,895.90
-39.80(-0.50%)

OIL
79.12
-0.11(-0.14%)

GOLD
2,357.60
-6.50(-0.27%)