TAFI Industries

TAFI
🏛️ malaysia →
0.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.70 0.72 0.67 0.70 8.3M
2022-12-29 0.65 0.69 0.65 0.69 4.2M
2022-12-28 0.62 0.65 0.62 0.65 2.4M
2022-12-27 0.65 0.65 0.62 0.62 1.2M
2022-12-23 0.65 0.65 0.64 0.65 0.5M
2022-12-22 0.65 0.65 0.62 0.65 2.0M
2022-12-21 0.67 0.67 0.64 0.66 1.8M
2022-12-20 0.68 0.68 0.66 0.66 2.2M
2022-12-19 0.68 0.69 0.66 0.69 1.5M
2022-12-16 0.69 0.70 0.68 0.69 1.2M
2022-12-15 0.66 0.69 0.64 0.69 4.2M
2022-12-14 0.66 0.66 0.65 0.66 0.8M
2022-12-13 0.66 0.66 0.65 0.66 1.3M
2022-12-12 0.65 0.67 0.64 0.66 1.1M
2022-12-09 0.67 0.67 0.64 0.66 2.8M
2022-12-08 0.65 0.67 0.64 0.66 4.0M
2022-12-07 0.64 0.65 0.64 0.64 1.2M
2022-12-06 0.64 0.65 0.64 0.64 1.7M
2022-12-05 0.64 0.66 0.63 0.64 3.4M
2022-12-02 0.62 0.65 0.62 0.64 8.3M
2022-12-01 0.61 0.62 0.60 0.62 1.7M
2022-11-30 0.61 0.63 0.59 0.60 3.4M
2022-11-29 0.62 0.64 0.61 0.61 3.8M
2022-11-25 0.60 0.63 0.59 0.63 4.8M
2022-11-24 0.60 0.61 0.59 0.59 1.6M
2022-11-23 0.57 0.60 0.57 0.60 1.7M
2022-11-22 0.58 0.60 0.57 0.57 1.1M
2022-11-21 0.57 0.60 0.57 0.59 0.9M
2022-11-17 0.61 0.63 0.60 0.60 7.0M
2022-11-16 0.57 0.60 0.57 0.59 2.2M
2022-11-15 0.59 0.59 0.56 0.57 2.3M
2022-11-14 0.61 0.61 0.59 0.60 1.5M
2022-11-11 0.62 0.62 0.61 0.61 1.6M
2022-11-10 0.62 0.63 0.60 0.61 4.0M
2022-11-09 0.59 0.63 0.58 0.62 2.4M
2022-11-08 0.61 0.61 0.58 0.59 1.3M
2022-11-07 0.59 0.62 0.59 0.60 5.9M
2022-11-04 0.55 0.60 0.54 0.59 4.0M
2022-11-03 0.56 0.56 0.53 0.55 1.1M
2022-11-02 0.56 0.57 0.55 0.56 1.1M
2022-11-01 0.56 0.57 0.53 0.56 1.6M
2022-10-31 0.56 0.58 0.55 0.55 1.7M
2022-10-28 0.57 0.58 0.55 0.56 1.5M
2022-10-27 0.56 0.58 0.56 0.58 3.3M
2022-10-26 0.54 0.57 0.54 0.56 5.9M
2022-10-25 0.51 0.54 0.51 0.54 3.4M
2022-10-21 0.52 0.52 0.51 0.51 1.0M
2022-10-20 0.51 0.52 0.50 0.52 1.5M
2022-10-19 0.52 0.52 0.50 0.51 1.0M
2022-10-18 0.51 0.52 0.50 0.51 2.8M
2022-10-17 0.48 0.50 0.48 0.50 0.9M
2022-10-14 0.49 0.50 0.49 0.49 0.6M
2022-10-13 0.49 0.50 0.48 0.49 0.8M
2022-10-12 0.50 0.51 0.48 0.49 1.9M
2022-10-11 0.50 0.50 0.47 0.49 2.7M
2022-10-07 0.50 0.51 0.50 0.51 0.8M
2022-10-06 0.49 0.51 0.49 0.50 2.1M
2022-10-05 0.53 0.54 0.49 0.49 6.2M
2022-10-04 0.52 0.53 0.51 0.52 5.4M
2022-10-03 0.49 0.52 0.49 0.51 5.6M
2022-09-30 0.48 0.49 0.46 0.49 3.5M
2022-09-29 0.48 0.51 0.47 0.48 26.3M
2022-09-28 0.48 0.49 0.47 0.47 2.4M
2022-09-27 0.45 0.48 0.45 0.48 3.0M
2022-09-26 0.46 0.46 0.45 0.45 1.7M
2022-09-23 0.46 0.47 0.45 0.46 1.4M
2022-09-22 0.46 0.47 0.46 0.47 1.4M
2022-09-21 0.45 0.47 0.45 0.46 1.2M
2022-09-20 0.47 0.47 0.45 0.45 1.9M
2022-09-19 0.45 0.47 0.44 0.46 2.7M
2022-09-15 0.43 0.44 0.43 0.44 0.9M
2022-09-14 0.43 0.44 0.43 0.43 1.8M
2022-09-13 0.44 0.46 0.44 0.44 3.2M
2022-09-12 0.43 0.44 0.43 0.44 1.5M
2022-09-09 0.44 0.45 0.42 0.43 1.9M
2022-09-08 0.44 0.46 0.43 0.44 7.0M
2022-09-07 0.42 0.43 0.42 0.42 1.3M
2022-09-06 0.42 0.43 0.41 0.43 1.4M
2022-09-05 0.43 0.43 0.42 0.42 2.3M
2022-09-02 0.43 0.44 0.43 0.43 1.3M
2022-09-01 0.44 0.46 0.43 0.44 3.1M
2022-08-30 0.44 0.45 0.43 0.44 1.8M
2022-08-29 0.43 0.45 0.43 0.44 1.8M
2022-08-26 0.48 0.48 0.46 0.46 3.1M
2022-08-25 0.45 0.49 0.45 0.48 11.8M
2022-08-24 0.43 0.44 0.43 0.43 1.0M
2022-08-23 0.42 0.44 0.42 0.43 2.0M
2022-08-22 0.44 0.45 0.43 0.43 1.7M
2022-08-19 0.44 0.46 0.43 0.44 1.7M
2022-08-18 0.46 0.46 0.43 0.44 3.6M
2022-08-17 0.48 0.48 0.46 0.47 1.8M
2022-08-16 0.48 0.49 0.47 0.48 4.4M
2022-08-15 0.47 0.48 0.46 0.48 3.4M
2022-08-12 0.48 0.49 0.46 0.46 5.2M
2022-08-11 0.44 0.48 0.43 0.47 10.6M
2022-08-10 0.44 0.44 0.42 0.43 1.7M
2022-08-09 0.43 0.45 0.43 0.44 2.9M
2022-08-08 0.43 0.44 0.42 0.42 1.7M
2022-08-05 0.46 0.46 0.43 0.43 3.6M
2022-08-04 0.42 0.46 0.42 0.45 6.3M
2022-08-03 0.41 0.43 0.41 0.42 0.8M
2022-08-02 0.42 0.44 0.41 0.42 3.0M
2022-08-01 0.42 0.43 0.42 0.42 1.5M
2022-07-29 0.44 0.44 0.42 0.43 2.0M
2022-07-28 0.44 0.46 0.44 0.44 4.6M
2022-07-27 0.43 0.45 0.43 0.44 3.8M
2022-07-26 0.41 0.44 0.41 0.43 2.5M
2022-07-25 0.42 0.44 0.41 0.42 2.8M
2022-07-22 0.44 0.45 0.42 0.42 3.8M
2022-07-21 0.44 0.45 0.42 0.44 4.6M
2022-07-20 0.44 0.45 0.41 0.43 6.3M
2022-07-19 0.38 0.44 0.38 0.43 11.0M
2022-07-18 0.38 0.39 0.37 0.38 1.6M
2022-07-15 0.38 0.39 0.37 0.38 2.6M
2022-07-14 0.40 0.41 0.38 0.38 3.1M
2022-07-13 0.40 0.41 0.39 0.40 2.6M
2022-07-12 0.43 0.43 0.40 0.40 1.7M
2022-07-08 0.43 0.45 0.42 0.42 6.3M
2022-07-07 0.40 0.43 0.40 0.43 7.6M
2022-07-06 0.41 0.41 0.39 0.40 2.3M
2022-07-05 0.44 0.45 0.40 0.41 5.4M
2022-07-04 0.48 0.50 0.43 0.45 4.5M
2022-07-01 0.47 0.49 0.47 0.48 2.2M
2022-06-30 0.49 0.51 0.47 0.47 3.9M
2022-06-29 0.49 0.52 0.48 0.49 12.3M
2022-06-28 0.48 0.51 0.47 0.50 14.4M
2022-06-27 0.47 0.50 0.46 0.47 8.8M
2022-06-24 0.51 0.53 0.46 0.47 23.5M
2022-06-23 0.39 0.49 0.39 0.49 24.3M
2022-06-22 0.34 0.38 0.34 0.38 6.0M
2022-06-21 0.33 0.35 0.33 0.34 0.9M
2022-06-20 0.34 0.35 0.33 0.33 1.5M
2022-06-17 0.34 0.34 0.33 0.33 2.2M
2022-06-16 0.36 0.37 0.34 0.35 1.3M
2022-06-15 0.38 0.39 0.35 0.35 4.4M
2022-06-14 0.34 0.38 0.34 0.38 3.4M
2022-06-13 0.37 0.37 0.33 0.34 3.8M
2022-06-10 0.41 0.41 0.37 0.37 3.8M
2022-06-09 0.41 0.41 0.40 0.41 0.7M
2022-06-08 0.43 0.43 0.40 0.41 4.5M
2022-06-07 0.46 0.47 0.42 0.43 4.0M
2022-06-03 0.47 0.48 0.46 0.46 1.8M
2022-06-02 0.51 0.51 0.47 0.47 5.4M
2022-06-01 0.53 0.53 0.50 0.50 1.7M
2022-05-31 0.53 0.57 0.51 0.52 2.8M
2022-05-30 0.54 0.56 0.51 0.51 3.3M
2022-05-27 0.54 0.58 0.54 0.54 2.3M
2022-05-26 0.55 0.56 0.54 0.54 1.1M
2022-05-25 0.56 0.57 0.54 0.55 1.1M
2022-05-24 0.57 0.57 0.55 0.56 1.9M
2022-05-23 0.57 0.58 0.55 0.56 1.8M
2022-05-20 0.55 0.59 0.54 0.57 3.7M
2022-05-19 0.56 0.56 0.54 0.54 2.6M
2022-05-18 0.58 0.58 0.56 0.56 1.4M
2022-05-17 0.59 0.59 0.57 0.58 1.1M
2022-05-13 0.58 0.59 0.57 0.59 1.5M
2022-05-12 0.61 0.62 0.57 0.58 2.3M
2022-05-11 0.59 0.62 0.59 0.61 1.7M
2022-05-10 0.60 0.60 0.59 0.59 1.5M
2022-05-09 0.64 0.64 0.59 0.60 4.6M
2022-05-06 0.64 0.64 0.64 0.64 1.6M
2022-05-05 0.67 0.67 0.64 0.65 2.0M
2022-04-29 0.64 0.67 0.64 0.67 4.7M
2022-04-28 0.63 0.64 0.63 0.64 1.8M
2022-04-27 0.65 0.65 0.63 0.64 3.7M
2022-04-26 0.66 0.67 0.65 0.65 3.4M
2022-04-25 0.68 0.68 0.66 0.67 4.1M
2022-04-22 0.69 0.70 0.68 0.69 3.7M
2022-04-21 0.70 0.72 0.69 0.69 7.6M
2022-04-20 0.69 0.71 0.68 0.70 10.5M
2022-04-18 0.68 0.70 0.67 0.69 3.9M
2022-04-15 0.69 0.70 0.68 0.69 3.4M
2022-04-14 0.71 0.71 0.69 0.69 4.2M
2022-04-13 0.70 0.73 0.70 0.71 5.0M
2022-04-12 0.71 0.71 0.69 0.70 5.0M
2022-04-11 0.73 0.74 0.71 0.72 7.1M
2022-04-08 0.73 0.73 0.72 0.73 5.9M
2022-04-07 0.73 0.74 0.73 0.73 8.9M
2022-04-06 0.74 0.74 0.73 0.73 3.3M
2022-04-05 0.73 0.75 0.72 0.74 11.3M
2022-04-04 0.75 0.76 0.73 0.73 11.0M
2022-04-01 0.74 0.75 0.74 0.75 5.6M
2022-03-31 0.76 0.77 0.73 0.75 12.1M
2022-03-30 0.77 0.79 0.74 0.75 13.2M
2022-03-29 0.80 0.80 0.75 0.77 9.1M
2022-03-28 0.80 0.83 0.78 0.79 17.9M
2022-03-25 0.77 0.82 0.76 0.80 35.5M
2022-03-24 0.77 0.78 0.76 0.77 7.2M
2022-03-23 0.72 0.78 0.72 0.77 23.3M
2022-03-22 0.73 0.74 0.72 0.72 7.6M
2022-03-21 0.74 0.75 0.72 0.73 9.5M
2022-03-18 0.72 0.75 0.71 0.73 19.6M
2022-03-17 0.71 0.73 0.71 0.72 7.9M
2022-03-16 0.70 0.72 0.69 0.71 5.4M
2022-03-15 0.72 0.73 0.68 0.70 7.1M
2022-03-14 0.74 0.75 0.71 0.73 4.5M
2022-03-11 0.74 0.75 0.72 0.73 9.3M
2022-03-10 0.73 0.75 0.71 0.73 11.0M
2022-03-09 0.72 0.73 0.71 0.72 4.3M
2022-03-08 0.71 0.75 0.68 0.71 9.4M
2022-03-07 0.77 0.78 0.71 0.72 12.9M
2022-03-04 0.76 0.78 0.75 0.76 7.8M
2022-03-03 0.78 0.82 0.75 0.76 46.6M
2022-03-02 0.75 0.78 0.72 0.77 23.7M
2022-03-01 0.70 0.77 0.70 0.76 43.5M
2022-02-28 0.67 0.70 0.65 0.70 9.5M
2022-02-25 0.68 0.69 0.65 0.66 3.7M
2022-02-24 0.70 0.72 0.65 0.66 8.9M
2022-02-23 0.66 0.71 0.65 0.70 10.0M
2022-02-22 0.69 0.70 0.65 0.66 8.8M
2022-02-21 0.80 0.82 0.67 0.70 33.0M
2022-02-18 0.82 0.83 0.78 0.79 16.6M
2022-02-17 0.81 0.86 0.81 0.82 45.2M
2022-02-16 0.76 0.80 0.75 0.80 18.2M
2022-02-15 0.74 0.77 0.73 0.75 11.4M
2022-02-14 0.78 0.78 0.73 0.73 10.3M
2022-02-11 0.76 0.83 0.74 0.78 29.5M
2022-02-10 0.88 0.90 0.77 0.78 19.7M
2022-02-09 0.94 1.01 0.85 0.87 31.6M
2022-02-08 0.66 0.71 0.65 0.70 42.6M
2022-02-07 0.67 0.68 0.66 0.66 10.0M
2022-02-04 0.68 0.68 0.66 0.67 7.1M
2022-02-03 0.67 0.70 0.67 0.68 15.7M
2022-01-31 0.65 0.69 0.65 0.67 13.9M
2022-01-28 0.63 0.66 0.63 0.65 11.2M
2022-01-27 0.63 0.65 0.63 0.63 9.4M
2022-01-26 0.59 0.64 0.59 0.63 20.7M
2022-01-25 0.62 0.62 0.59 0.59 8.7M
2022-01-24 0.65 0.65 0.62 0.62 11.6M
2022-01-21 0.66 0.67 0.64 0.65 13.3M
2022-01-20 0.65 0.67 0.65 0.66 9.3M
2022-01-19 0.66 0.66 0.63 0.65 15.1M
2022-01-17 0.63 0.68 0.63 0.67 29.5M
2022-01-14 0.61 0.63 0.60 0.63 10.6M
2022-01-13 0.63 0.65 0.59 0.61 19.5M
2022-01-12 0.58 0.63 0.58 0.63 8.2M
2022-01-11 0.59 0.60 0.58 0.58 3.3M
2022-01-10 0.59 0.60 0.58 0.59 4.4M
2022-01-07 0.58 0.59 0.57 0.59 6.6M
2022-01-06 0.57 0.59 0.57 0.58 5.8M
2022-01-05 0.56 0.59 0.56 0.58 14.1M
2022-01-04 0.55 0.57 0.54 0.56 8.0M
2022-01-03 0.55 0.56 0.54 0.55 2.6M