Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.770 | 3.870 | 3.690 | 3.850 | 3.242 | 88,600 |
| 2024-08-06 | 3.750 | 3.880 | 3.600 | 3.770 | 3.175 | 416,300 |
| 2024-08-05 | 3.920 | 3.920 | 3.700 | 3.750 | 3.158 | 425,300 |
| 2024-08-02 | 4.010 | 4.010 | 3.920 | 3.950 | 3.326 | 174,600 |
| 2024-08-01 | 4.010 | 4.020 | 3.990 | 4.010 | 3.377 | 84,000 |
| 2024-07-31 | 3.960 | 4.010 | 3.930 | 4.010 | 3.377 | 91,300 |
| 2024-07-30 | 3.990 | 4.010 | 3.930 | 3.960 | 3.334 | 155,000 |
| 2024-07-29 | 3.960 | 4.000 | 3.950 | 3.980 | 3.351 | 163,900 |
| 2024-07-26 | 3.960 | 3.980 | 3.940 | 3.950 | 3.326 | 117,500 |
| 2024-07-25 | 3.950 | 3.970 | 3.940 | 3.960 | 3.334 | 107,400 |
| 2024-07-24 | 3.980 | 3.990 | 3.940 | 3.940 | 3.318 | 152,900 |
| 2024-07-23 | 4.000 | 4.010 | 3.950 | 3.990 | 3.360 | 227,800 |
| 2024-07-22 | 3.950 | 3.990 | 3.940 | 3.970 | 3.343 | 306,400 |
| 2024-07-19 | 3.950 | 4.000 | 3.950 | 3.950 | 3.326 | 197,700 |
| 2024-07-18 | 3.910 | 3.980 | 3.900 | 3.920 | 3.301 | 1,043,100 |
| 2024-07-17 | 3.880 | 3.950 | 3.880 | 3.910 | 3.292 | 301,600 |
| 2024-07-16 | 3.880 | 3.910 | 3.880 | 3.880 | 3.267 | 205,300 |
| 2024-07-15 | 3.940 | 3.940 | 3.900 | 3.910 | 3.292 | 38,300 |
| 2024-07-12 | 3.880 | 3.940 | 3.880 | 3.880 | 3.267 | 493,800 |
| 2024-07-11 | 3.930 | 3.940 | 3.880 | 3.880 | 3.267 | 204,500 |
| 2024-07-10 | 3.910 | 3.940 | 3.880 | 3.880 | 3.267 | 255,700 |
| 2024-07-09 | 3.880 | 3.900 | 3.860 | 3.880 | 3.267 | 268,700 |
| 2024-07-05 | 3.860 | 3.900 | 3.860 | 3.880 | 3.267 | 296,100 |
| 2024-07-04 | 3.850 | 3.930 | 3.840 | 3.880 | 3.267 | 449,900 |
| 2024-07-03 | 3.850 | 3.870 | 3.820 | 3.820 | 3.217 | 671,100 |
| 2024-07-02 | 3.850 | 3.850 | 3.800 | 3.800 | 3.200 | 488,400 |
| 2024-07-01 | 3.820 | 3.850 | 3.820 | 3.830 | 3.225 | 132,200 |
| 2024-06-28 | 3.810 | 3.850 | 3.810 | 3.810 | 3.208 | 90,500 |
| 2024-06-27 | 3.820 | 3.820 | 3.800 | 3.800 | 3.200 | 85,800 |
| 2024-06-26 | 3.800 | 3.840 | 3.800 | 3.800 | 3.200 | 93,100 |
| 2024-06-25 | 3.880 | 3.880 | 3.790 | 3.800 | 3.200 | 239,500 |
| 2024-06-24 | 3.880 | 3.900 | 3.850 | 3.870 | 3.259 | 88,200 |
| 2024-06-21 | 3.860 | 3.910 | 3.820 | 3.870 | 3.259 | 482,700 |
| 2024-06-20 | 3.900 | 3.900 | 3.860 | 3.860 | 3.250 | 179,100 |
| 2024-06-19 | 3.950 | 3.960 | 3.900 | 3.900 | 3.284 | 172,200 |
| 2024-06-18 | 3.930 | 3.970 | 3.930 | 3.950 | 3.326 | 318,100 |
| 2024-06-14 | 3.900 | 3.940 | 3.880 | 3.920 | 3.301 | 232,300 |
| 2024-06-13 | 3.910 | 3.930 | 3.850 | 3.850 | 3.242 | 508,000 |
| 2024-06-12 | 3.970 | 3.970 | 3.900 | 3.910 | 3.292 | 366,400 |
| 2024-06-11 | 4.000 | 4.000 | 3.920 | 3.970 | 3.343 | 612,800 |
| 2024-06-10 | 4.100 | 4.120 | 4.060 | 4.110 | 3.334 | 586,800 |
| 2024-06-07 | 4.040 | 4.090 | 4.040 | 4.080 | 3.310 | 689,200 |
| 2024-06-06 | 4.010 | 4.070 | 4.000 | 4.040 | 3.278 | 347,300 |
| 2024-06-05 | 4.010 | 4.030 | 4.000 | 4.010 | 3.253 | 778,800 |
| 2024-06-04 | 4.050 | 4.050 | 3.970 | 4.000 | 3.245 | 416,800 |
| 2024-05-31 | 4.010 | 4.010 | 3.960 | 3.970 | 3.221 | 514,500 |
| 2024-05-30 | 4.000 | 4.010 | 3.980 | 3.990 | 3.237 | 187,600 |
| 2024-05-29 | 3.990 | 4.030 | 3.960 | 3.960 | 3.213 | 671,800 |
| 2024-05-28 | 3.980 | 4.060 | 3.980 | 3.990 | 3.237 | 664,100 |
| 2024-05-27 | 3.940 | 3.950 | 3.900 | 3.900 | 3.164 | 683,400 |
| 2024-05-24 | 3.950 | 3.960 | 3.920 | 3.940 | 3.197 | 443,800 |
| 2024-05-23 | 3.940 | 3.960 | 3.940 | 3.950 | 3.205 | 233,700 |
| 2024-05-21 | 3.940 | 3.950 | 3.920 | 3.940 | 3.197 | 642,400 |
| 2024-05-20 | 3.940 | 3.990 | 3.920 | 3.940 | 3.197 | 648,500 |
| 2024-05-17 | 3.950 | 4.000 | 3.940 | 3.950 | 3.205 | 416,100 |
| 2024-05-16 | 3.960 | 4.000 | 3.950 | 3.950 | 3.205 | 403,600 |
| 2024-05-15 | 3.920 | 3.960 | 3.920 | 3.950 | 3.205 | 985,700 |
| 2024-05-14 | 3.920 | 3.960 | 3.900 | 3.920 | 3.180 | 807,800 |
| 2024-05-13 | 3.900 | 3.960 | 3.900 | 3.920 | 3.180 | 467,800 |
| 2024-05-10 | 3.920 | 3.980 | 3.900 | 3.910 | 3.172 | 606,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1500 MYR |
| 2026-06-11 | 0.0500 MYR |
| 2026-03-24 | 0.1000 MYR |
| 2025-12-09 | 0.1000 MYR |
| 2025-09-10 | 0.1000 MYR |
| 2025-06-09 | 0.1000 MYR |
| 2024-12-06 | 0.2000 MYR |
| 2024-06-11 | 0.1500 MYR |
| 2024-01-02 | 0.1500 MYR |
| 2023-06-09 | 0.1000 MYR |
| 2022-12-30 | 0.1000 MYR |
| 2022-09-13 | 0.1500 MYR |
| 2022-06-03 | 0.1000 MYR |
| 2022-03-15 | 0.0500 MYR |
| 2022-01-04 | 0.2000 MYR |
| 2021-07-26 | 0.1000 MYR |
| 2021-04-06 | 0.0500 MYR |
| 2020-12-29 | 0.1000 MYR |
| 2020-03-13 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.