Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.950 | 3.980 | 3.910 | 3.920 | 3.180 | 651,200 |
| 2024-05-08 | 3.890 | 3.950 | 3.890 | 3.940 | 3.197 | 596,900 |
| 2024-05-07 | 3.930 | 3.960 | 3.880 | 3.880 | 3.148 | 971,700 |
| 2024-05-06 | 4.080 | 4.080 | 3.920 | 3.930 | 3.188 | 1,051,500 |
| 2024-05-03 | 4.240 | 4.240 | 4.090 | 4.090 | 3.318 | 689,100 |
| 2024-05-02 | 4.230 | 4.250 | 4.220 | 4.240 | 3.440 | 177,600 |
| 2024-04-30 | 4.240 | 4.240 | 4.150 | 4.230 | 3.432 | 543,500 |
| 2024-04-29 | 4.150 | 4.240 | 4.120 | 4.240 | 3.440 | 575,400 |
| 2024-04-26 | 4.140 | 4.160 | 4.100 | 4.150 | 3.367 | 305,300 |
| 2024-04-25 | 4.180 | 4.180 | 4.140 | 4.160 | 3.375 | 880,500 |
| 2024-04-24 | 4.180 | 4.180 | 4.140 | 4.160 | 3.375 | 749,700 |
| 2024-04-23 | 4.180 | 4.240 | 4.170 | 4.190 | 3.399 | 904,100 |
| 2024-04-22 | 4.150 | 4.190 | 4.130 | 4.170 | 3.383 | 377,200 |
| 2024-04-19 | 4.200 | 4.200 | 4.090 | 4.150 | 3.367 | 284,000 |
| 2024-04-18 | 4.210 | 4.210 | 4.160 | 4.190 | 3.399 | 548,000 |
| 2024-04-17 | 4.170 | 4.200 | 4.150 | 4.180 | 3.391 | 769,500 |
| 2024-04-16 | 4.210 | 4.210 | 4.110 | 4.170 | 3.383 | 694,500 |
| 2024-04-15 | 4.240 | 4.240 | 4.130 | 4.210 | 3.416 | 374,500 |
| 2024-04-12 | 4.250 | 4.300 | 4.200 | 4.260 | 3.456 | 471,900 |
| 2024-04-09 | 4.300 | 4.320 | 4.210 | 4.260 | 3.456 | 333,900 |
| 2024-04-08 | 4.120 | 4.290 | 4.100 | 4.290 | 3.481 | 735,000 |
| 2024-04-05 | 4.100 | 4.150 | 4.090 | 4.120 | 3.343 | 797,100 |
| 2024-04-04 | 4.090 | 4.150 | 4.090 | 4.090 | 3.318 | 2,256,600 |
| 2024-04-03 | 4.100 | 4.100 | 4.030 | 4.090 | 3.318 | 411,200 |
| 2024-04-02 | 4.100 | 4.110 | 4.080 | 4.100 | 3.326 | 1,028,900 |
| 2024-04-01 | 4.030 | 4.120 | 4.030 | 4.080 | 3.310 | 276,500 |
| 2024-03-29 | 3.970 | 4.100 | 3.970 | 4.000 | 3.245 | 628,600 |
| 2024-03-27 | 3.980 | 4.000 | 3.940 | 4.000 | 3.245 | 373,200 |
| 2024-03-26 | 4.020 | 4.020 | 3.930 | 3.960 | 3.213 | 540,100 |
| 2024-03-25 | 3.970 | 4.020 | 3.930 | 3.930 | 3.188 | 673,800 |
| 2024-03-22 | 4.010 | 4.030 | 3.940 | 3.950 | 3.205 | 493,800 |
| 2024-03-21 | 4.030 | 4.050 | 4.000 | 4.030 | 3.270 | 225,300 |
| 2024-03-20 | 3.970 | 4.010 | 3.930 | 4.000 | 3.245 | 198,300 |
| 2024-03-19 | 3.950 | 4.020 | 3.950 | 3.990 | 3.237 | 412,700 |
| 2024-03-18 | 3.960 | 4.000 | 3.940 | 3.970 | 3.221 | 732,500 |
| 2024-03-15 | 3.960 | 4.000 | 3.910 | 3.970 | 3.221 | 967,400 |
| 2024-03-14 | 4.040 | 4.050 | 3.950 | 3.950 | 3.205 | 521,200 |
| 2024-03-13 | 4.100 | 4.100 | 4.000 | 4.030 | 3.270 | 473,400 |
| 2024-03-12 | 4.050 | 4.100 | 4.050 | 4.090 | 3.318 | 609,400 |
| 2024-03-11 | 4.090 | 4.090 | 4.000 | 4.050 | 3.286 | 351,900 |
| 2024-03-08 | 4.100 | 4.150 | 4.040 | 4.090 | 3.318 | 2,336,500 |
| 2024-03-07 | 3.790 | 4.110 | 3.790 | 4.090 | 3.318 | 3,760,700 |
| 2024-03-06 | 3.780 | 3.820 | 3.740 | 3.790 | 3.075 | 929,200 |
| 2024-03-05 | 3.710 | 3.800 | 3.680 | 3.800 | 3.083 | 1,443,400 |
| 2024-03-04 | 3.670 | 3.750 | 3.640 | 3.750 | 3.042 | 810,900 |
| 2024-03-01 | 3.650 | 3.690 | 3.650 | 3.690 | 2.994 | 1,156,100 |
| 2024-02-29 | 3.580 | 3.670 | 3.580 | 3.650 | 2.961 | 2,667,600 |
| 2024-02-28 | 3.650 | 3.670 | 3.640 | 3.660 | 2.969 | 347,700 |
| 2024-02-27 | 3.690 | 3.710 | 3.640 | 3.640 | 2.953 | 982,000 |
| 2024-02-26 | 3.670 | 3.740 | 3.670 | 3.690 | 2.994 | 571,800 |
| 2024-02-23 | 3.790 | 3.790 | 3.650 | 3.660 | 2.969 | 1,565,200 |
| 2024-02-22 | 3.780 | 3.820 | 3.770 | 3.790 | 3.075 | 495,800 |
| 2024-02-21 | 3.870 | 3.870 | 3.790 | 3.790 | 3.075 | 418,900 |
| 2024-02-20 | 3.780 | 3.890 | 3.770 | 3.850 | 3.124 | 867,500 |
| 2024-02-19 | 3.820 | 3.850 | 3.770 | 3.780 | 3.067 | 1,458,800 |
| 2024-02-16 | 3.800 | 3.860 | 3.770 | 3.810 | 3.091 | 866,800 |
| 2024-02-15 | 3.730 | 3.840 | 3.700 | 3.790 | 3.075 | 1,456,700 |
| 2024-02-14 | 3.720 | 3.730 | 3.690 | 3.690 | 2.994 | 237,500 |
| 2024-02-13 | 3.700 | 3.750 | 3.700 | 3.740 | 3.034 | 362,300 |
| 2024-02-09 | 3.690 | 3.730 | 3.690 | 3.720 | 3.018 | 169,000 |
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.