KLSE:TALIWRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.51	0.51	0.50	0.51	0.51	-	886,600
Sep 25, 2025	0.51	0.52	0.50	0.51	0.51	-	1,074,600
Sep 24, 2025	0.51	0.52	0.51	0.51	0.51	-	765,400
Sep 23, 2025	0.51	0.52	0.50	0.51	0.51	-	1,459,500
Sep 22, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	436,800
Sep 19, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	883,800
Sep 18, 2025	0.53	0.53	0.51	0.51	0.51	-3.81%	1,400,900
Sep 17, 2025	0.54	0.54	0.52	0.53	0.53	-0.94%	415,900
Sep 12, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	280,600
Sep 11, 2025	0.54	0.54	0.53	0.54	0.53	-0.93%	311,000
Sep 10, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	204,800
Sep 9, 2025	0.55	0.55	0.53	0.54	0.53	-1.83%	686,800
Sep 8, 2025	0.55	0.55	0.55	0.55	0.54	-	184,300
Sep 4, 2025	0.55	0.55	0.55	0.55	0.54	-	156,300
Sep 3, 2025	0.55	0.55	0.55	0.55	0.54	-	119,700
Sep 2, 2025	0.55	0.55	0.54	0.55	0.54	-	84,600
Aug 29, 2025	0.56	0.56	0.54	0.55	0.54	-2.68%	957,500
Aug 28, 2025	0.55	0.56	0.54	0.56	0.55	2.75%	1,675,400
Aug 27, 2025	0.55	0.55	0.54	0.55	0.54	-0.91%	846,000
Aug 26, 2025	0.55	0.56	0.54	0.55	0.54	0.92%	645,000
Aug 25, 2025	0.56	0.56	0.55	0.55	0.54	-3.54%	728,100
Aug 22, 2025	0.54	0.57	0.54	0.57	0.56	4.63%	1,004,900
Aug 21, 2025	0.55	0.55	0.54	0.54	0.54	-	684,700
Aug 20, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	1,188,000
Aug 19, 2025	0.56	0.57	0.54	0.55	0.54	-1.79%	1,170,200
Aug 18, 2025	0.56	0.57	0.55	0.56	0.55	-	767,800
Aug 15, 2025	0.56	0.57	0.55	0.56	0.55	-	591,400
Aug 14, 2025	0.56	0.57	0.55	0.56	0.55	1.82%	583,100
Aug 13, 2025	0.58	0.58	0.55	0.55	0.54	-3.51%	786,100
Aug 12, 2025	0.59	0.59	0.57	0.57	0.56	-1.72%	913,900
Aug 11, 2025	0.60	0.60	0.58	0.58	0.57	-2.52%	746,900
Aug 8, 2025	0.60	0.60	0.58	0.60	0.59	-0.83%	861,100
Aug 7, 2025	0.59	0.61	0.59	0.60	0.59	-	1,185,800
Aug 6, 2025	0.59	0.61	0.58	0.60	0.59	3.45%	1,023,300
Aug 5, 2025	0.60	0.61	0.58	0.58	0.57	-1.69%	823,000
Aug 4, 2025	0.55	0.63	0.54	0.59	0.58	8.26%	4,588,000
Aug 1, 2025	0.58	0.59	0.54	0.55	0.54	-6.03%	2,134,100
Jul 31, 2025	0.58	0.60	0.57	0.58	0.57	0.87%	896,300
Jul 30, 2025	0.58	0.58	0.57	0.58	0.57	-0.86%	858,700
Jul 29, 2025	0.61	0.61	0.58	0.58	0.57	-4.13%	677,100
Jul 28, 2025	0.60	0.61	0.58	0.61	0.60	1.68%	993,400
Jul 25, 2025	0.61	0.61	0.60	0.60	0.59	-1.65%	767,200
Jul 24, 2025	0.61	0.61	0.61	0.61	0.60	-0.82%	216,700
Jul 23, 2025	0.61	0.62	0.61	0.61	0.60	-	165,000
Jul 22, 2025	0.61	0.61	0.60	0.61	0.60	0.83%	355,300
Jul 21, 2025	0.61	0.61	0.60	0.61	0.60	-0.82%	182,400
Jul 18, 2025	0.61	0.61	0.61	0.61	0.60	-	308,400
Jul 17, 2025	0.60	0.61	0.60	0.61	0.60	1.67%	180,900
Jul 16, 2025	0.61	0.61	0.60	0.60	0.59	-1.64%	538,500
Jul 15, 2025	0.60	0.61	0.60	0.61	0.60	1.67%	251,500