Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

TAFI Industries Berhad (7211.KL)

Compare

0.5450

+0.0250

+(4.81%)

At close: February 21 at 4:40:53 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5250	0.5450	0.5250	0.5450	0.5450	304,200
Feb 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Feb 19, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	12,000
Feb 18, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	36,200
Feb 17, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 14, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 13, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	36,700
Feb 12, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 10, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	9,000
Feb 7, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Feb 6, 2025	0.5350	0.5400	0.5350	0.5400	0.5400	68,800
Feb 5, 2025	0.5100	0.5400	0.5100	0.5400	0.5400	10,100
Feb 4, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 3, 2025	0.5450	0.5450	0.5400	0.5400	0.5400	22,200
Jan 31, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 28, 2025	0.5400	0.5450	0.5400	0.5450	0.5450	47,000
Jan 27, 2025	0.5350	0.5450	0.5000	0.5150	0.5150	195,100
Jan 24, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	7,000
Jan 23, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	7,100
Jan 22, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jan 21, 2025	0.5450	0.5450	0.5400	0.5450	0.5450	105,100
Jan 20, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 17, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 16, 2025	0.5450	0.5450	0.5300	0.5450	0.5450	22,100
Jan 15, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	20,000
Jan 14, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
Jan 13, 2025	0.5450	0.5450	0.5350	0.5350	0.5350	36,000
Jan 10, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	1,000
Jan 9, 2025	0.5400	0.5450	0.5400	0.5450	0.5450	49,500
Jan 8, 2025	0.5550	0.5550	0.5400	0.5400	0.5400	302,800
Jan 7, 2025	0.5550	0.5650	0.5500	0.5550	0.5550	133,100
Jan 6, 2025	0.5550	0.5600	0.5550	0.5550	0.5550	109,000
Jan 3, 2025	0.5550	0.5750	0.5550	0.5700	0.5700	77,500
Jan 2, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Dec 31, 2024	0.5550	0.5800	0.5550	0.5800	0.5800	10,100
Dec 30, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	56,300
Dec 27, 2024	0.5650	0.5800	0.5650	0.5700	0.5700	129,600
Dec 26, 2024	0.5650	0.5700	0.5500	0.5500	0.5500	29,000
Dec 24, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	5,000
Dec 23, 2024	0.5450	0.5600	0.5450	0.5500	0.5500	27,800
Dec 20, 2024	0.5600	0.5650	0.5500	0.5500	0.5500	189,900
Dec 19, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	100
Dec 18, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	4,800
Dec 17, 2024	0.5450	0.6000	0.5450	0.6000	0.6000	144,900
Dec 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	100
Dec 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 11, 2024	0.5400	0.5600	0.5350	0.5600	0.5600	41,000
Dec 10, 2024	0.5400	0.5600	0.5400	0.5450	0.5450	30,200
Dec 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 6, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	33,000
Dec 5, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	45,000
Dec 4, 2024	0.5550	0.5600	0.5400	0.5500	0.5500	43,000
Dec 3, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	34,100
Dec 2, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	82,400
Nov 29, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	12,000
Nov 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,800
Nov 27, 2024	0.5500	0.5550	0.5400	0.5550	0.5550	50,900
Nov 26, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Nov 25, 2024	0.5450	0.5550	0.5400	0.5550	0.5550	19,800
Nov 22, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	10,000
Nov 21, 2024	0.5400	0.5400	0.5350	0.5400	0.5400	137,000
Nov 20, 2024	0.5550	0.5550	0.5450	0.5550	0.5550	41,000
Nov 19, 2024	0.5450	0.5550	0.5400	0.5550	0.5550	77,100
Nov 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 15, 2024	0.5600	0.5600	0.5450	0.5600	0.5600	31,600
Nov 14, 2024	0.5450	0.5650	0.5450	0.5650	0.5650	2,800
Nov 13, 2024	0.5450	0.5600	0.5450	0.5450	0.5450	69,900
Nov 12, 2024	0.5550	0.5550	0.5450	0.5550	0.5550	70,000
Nov 11, 2024	0.5600	0.5650	0.5450	0.5650	0.5650	7,500
Nov 8, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	40,800
Nov 7, 2024	0.5450	0.5700	0.5450	0.5700	0.5700	36,100
Nov 6, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 4, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	15,100
Nov 1, 2024	0.5600	0.5800	0.5600	0.5750	0.5750	59,200
Oct 30, 2024	0.5450	0.5500	0.5400	0.5400	0.5400	65,400
Oct 29, 2024	0.5350	0.5800	0.5300	0.5800	0.5800	79,900
Oct 28, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	91,000
Oct 25, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	1,000
Oct 24, 2024	0.5350	0.5800	0.5350	0.5800	0.5800	820,300
Oct 23, 2024	0.5450	0.5500	0.5350	0.5450	0.5450	60,300
Oct 22, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	101,000
Oct 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 18, 2024	0.5300	0.5700	0.5250	0.5700	0.5700	57,000
Oct 17, 2024	0.5350	0.5400	0.5200	0.5250	0.5250	47,300
Oct 16, 2024	0.5500	0.5500	0.5350	0.5400	0.5400	111,500
Oct 15, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	9,900
Oct 14, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Oct 11, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	68,400
Oct 10, 2024	0.5600	0.5800	0.5550	0.5800	0.5800	100,100
Oct 9, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	5,600
Oct 8, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	94,400
Oct 7, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	340,200
Oct 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	20,000
Oct 3, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	85,400
Oct 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 30, 2024	0.5550	0.5800	0.5550	0.5800	0.5800	4,100
Sep 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Sep 25, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Sep 24, 2024	0.5700	0.5750	0.5550	0.5750	0.5750	202,900
Sep 23, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	14,700
Sep 20, 2024	0.5550	0.5600	0.5500	0.5600	0.5600	117,500
Sep 19, 2024	0.5800	0.5800	0.5550	0.5600	0.5600	269,500
Sep 18, 2024	0.5650	0.5800	0.5650	0.5800	0.5800	79,000
Sep 17, 2024	0.5650	0.5650	0.5500	0.5650	0.5650	214,800
Sep 13, 2024	0.5700	0.5700	0.5650	0.5700	0.5700	247,300
Sep 12, 2024	0.5650	0.5800	0.5650	0.5800	0.5800	200
Sep 11, 2024	0.5650	0.5800	0.5600	0.5800	0.5800	100,000
Sep 10, 2024	0.5650	0.5850	0.5650	0.5850	0.5850	25,600
Sep 9, 2024	0.5900	0.5900	0.5700	0.5850	0.5850	23,100
Sep 6, 2024	0.5700	0.5950	0.5650	0.5950	0.5950	372,300
Sep 5, 2024	0.5750	0.5800	0.5750	0.5750	0.5750	31,000
Sep 4, 2024	0.5950	0.5950	0.5800	0.5950	0.5950	10,700
Sep 3, 2024	0.5700	0.6000	0.5700	0.5950	0.5950	158,000
Sep 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	6,000
Aug 30, 2024	0.5700	0.5850	0.5700	0.5850	0.5850	6,000
Aug 29, 2024	0.5700	0.5850	0.5650	0.5800	0.5800	57,200
Aug 28, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Aug 27, 2024	0.5800	0.5850	0.5650	0.5850	0.5850	77,100
Aug 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	15,000
Aug 23, 2024	0.5900	0.5900	0.5750	0.5850	0.5850	33,100
Aug 22, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	105,000
Aug 21, 2024	0.5750	0.5950	0.5750	0.5950	0.5950	5,100
Aug 20, 2024	0.5850	0.5850	0.5750	0.5850	0.5850	129,000
Aug 19, 2024	0.5850	0.5950	0.5800	0.5950	0.5950	65,000
Aug 16, 2024	0.5950	0.5950	0.5800	0.5900	0.5900	46,600
Aug 15, 2024	0.5700	0.5950	0.5700	0.5950	0.5950	70,000
Aug 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Aug 13, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	8,100
Aug 12, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	105,700
Aug 9, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	71,800
Aug 8, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	94,200
Aug 7, 2024	0.6000	0.6000	0.5750	0.5950	0.5950	130,200
Aug 6, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	153,500
Aug 5, 2024	0.5900	0.6000	0.5500	0.6000	0.6000	606,100
Aug 2, 2024	0.6050	0.6050	0.5900	0.5950	0.5950	153,100
Aug 1, 2024	0.6350	0.6600	0.6050	0.6050	0.6050	551,200
Jul 31, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	9,900
Jul 30, 2024	0.6050	0.6050	0.5950	0.5950	0.5950	145,200
Jul 29, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	271,800
Jul 26, 2024	0.5950	0.6050	0.5950	0.5950	0.5950	251,500
Jul 25, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	34,500
Jul 24, 2024	0.6050	0.6150	0.5950	0.6100	0.6100	45,600
Jul 23, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	25,800
Jul 22, 2024	0.6250	0.6250	0.6000	0.6100	0.6100	443,200
Jul 19, 2024	0.6150	0.6250	0.6050	0.6250	0.6250	365,000
Jul 18, 2024	0.6250	0.6300	0.6150	0.6150	0.6150	242,700
Jul 17, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	37,600
Jul 16, 2024	0.6450	0.6450	0.6250	0.6300	0.6300	788,300
Jul 15, 2024	0.6450	0.6800	0.6450	0.6450	0.6450	1,089,600
Jul 12, 2024	0.6300	0.6300	0.6150	0.6200	0.6200	38,000
Jul 11, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	160,000
Jul 10, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	123,500
Jul 9, 2024	0.6200	0.6300	0.6200	0.6250	0.6250	169,900
Jul 5, 2024	0.6250	0.6300	0.6100	0.6250	0.6250	47,900
Jul 4, 2024	0.6350	0.6350	0.6150	0.6300	0.6300	322,400
Jul 3, 2024	0.6050	0.6350	0.6050	0.6350	0.6350	375,400
Jul 2, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	56,700
Jul 1, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	200,400
Jun 28, 2024	0.6100	0.6150	0.6050	0.6100	0.6100	231,200
Jun 27, 2024	0.6150	0.6200	0.6100	0.6200	0.6200	400,100
Jun 26, 2024	0.6400	0.6400	0.6150	0.6150	0.6150	653,800
Jun 25, 2024	0.6300	0.6450	0.6200	0.6400	0.6400	1,552,900
Jun 24, 2024	0.5900	0.6300	0.5900	0.6250	0.6250	857,300
Jun 21, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	102,000
Jun 20, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	113,500
Jun 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	481,200
Jun 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	25,600
Jun 14, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	29,800
Jun 13, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	56,000
Jun 12, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	116,600
Jun 11, 2024	0.5850	0.5950	0.5800	0.5950	0.5950	303,100
Jun 10, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	50,100
Jun 7, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	150,100
Jun 6, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	424,900
Jun 5, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	77,400
Jun 4, 2024	0.5900	0.5950	0.5850	0.5850	0.5850	328,500
May 31, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	176,000
May 30, 2024	0.5850	0.6000	0.5850	0.5950	0.5950	268,500
May 29, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	311,400
May 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	40,000
May 27, 2024	0.6000	0.6000	0.5800	0.5950	0.5950	214,200
May 24, 2024	0.5750	0.6000	0.5750	0.6000	0.6000	456,400
May 23, 2024	0.5700	0.5900	0.5550	0.5900	0.5900	475,500
May 21, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	82,500
May 20, 2024	0.5900	0.5950	0.5600	0.5950	0.5950	167,000
May 17, 2024	0.5500	0.6000	0.5300	0.6000	0.6000	408,300
May 16, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	97,900
May 15, 2024	0.5650	0.5650	0.5500	0.5650	0.5650	232,700
May 14, 2024	0.5700	0.5700	0.5650	0.5700	0.5700	47,300
May 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	20,000
May 10, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	95,800
May 9, 2024	0.5700	0.5700	0.5550	0.5600	0.5600	58,200
May 8, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	24,700
May 7, 2024	0.5750	0.5750	0.5600	0.5600	0.5600	90,400
May 6, 2024	0.6000	0.6000	0.5650	0.5750	0.5750	187,400
May 3, 2024	0.5300	0.6200	0.5300	0.6000	0.6000	2,010,300
May 2, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	34,000
Apr 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	36,000
Apr 29, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	186,300
Apr 26, 2024	0.5300	0.5450	0.5300	0.5350	0.5350	28,200
Apr 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
Apr 24, 2024	0.5300	0.5350	0.5250	0.5250	0.5250	27,100
Apr 23, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	15,000
Apr 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,900
Apr 19, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	20,200
Apr 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
Apr 17, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	2,100
Apr 16, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	130,600
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,000
Apr 12, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	157,600
Apr 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 8, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	186,100
Apr 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	33,800
Apr 4, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	18,700
Apr 3, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	20,000
Apr 2, 2024	0.5500	0.5550	0.5500	0.5500	0.5500	219,900
Apr 1, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 29, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,600
Mar 27, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	35,000
Mar 26, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	42,100
Mar 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,100
Mar 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	29,600
Mar 21, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	36,400
Mar 20, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	75,000
Mar 19, 2024	0.5400	0.5500	0.5400	0.5450	0.5450	96,900
Mar 18, 2024	0.5350	0.5500	0.5300	0.5500	0.5500	508,400
Mar 15, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	28,800
Mar 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	21,000
Mar 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Mar 12, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	55,000
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 8, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	5,000
Mar 7, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	54,800
Mar 6, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	11,900
Mar 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Mar 4, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	125,100
Mar 1, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	40,000
Feb 29, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	86,700
Feb 28, 2024	0.5800	0.5800	0.5650	0.5650	0.5650	160,200
Feb 27, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	220,600
Feb 26, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	1,103,000
Feb 23, 2024	0.5450	0.5850	0.5450	0.5800	0.5800	652,200
Feb 22, 2024	0.5250	0.5500	0.5250	0.5500	0.5500	337,000
Feb 21, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	146,300

5160.KL Homeritz Corporation Berhad

0.5800

0.00%

7239.KL Scanwolf Corporation Berhad

0.5400

0.00%

8079.KL Lee Swee Kiat Group Berhad

0.5000

0.00%

0302.KL Topmix Berhad

0.4950

+1.02%

7152.KL Jaycorp Berhad

0.6350

0.00%

0326.KL Sorento Capital Berhad

0.4650

+1.09%

7935.KL Milux Corporation Berhad

0.5050

-0.98%

0229.KL Mobilia Holdings Berhad

0.1400

-3.45%

0239.KL Ecomate Holdings Berhad

1.0200

0.00%

7246.KL Signature International Berhad

1.6300

+3.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TAFI Industries Berhad (7211.KL)

Related Tickers