Ta Ann Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.700	3.710	3.670	3.700	3.002	264,700
2024-02-07	3.730	3.740	3.690	3.690	2.994	120,300
2024-02-06	3.720	3.750	3.680	3.720	3.018	163,300
2024-02-05	3.700	3.730	3.700	3.720	3.018	84,300
2024-02-02	3.680	3.750	3.600	3.740	3.034	708,700
2024-01-31	3.760	3.760	3.680	3.690	2.994	312,300
2024-01-30	3.760	3.830	3.730	3.760	3.051	1,216,200
2024-01-29	3.660	3.780	3.660	3.750	3.042	837,200
2024-01-26	3.720	3.740	3.680	3.690	2.994	650,700
2024-01-24	3.630	3.740	3.630	3.720	3.018	841,300
2024-01-23	3.660	3.680	3.630	3.630	2.945	263,600
2024-01-22	3.670	3.710	3.630	3.630	2.945	529,900
2024-01-19	3.640	3.680	3.580	3.660	2.969	211,200
2024-01-18	3.660	3.740	3.580	3.630	2.945	529,100
2024-01-17	3.680	3.700	3.650	3.660	2.969	374,800
2024-01-16	3.750	3.760	3.660	3.710	3.010	477,200
2024-01-15	3.650	3.750	3.630	3.750	3.042	1,162,800
2024-01-12	3.610	3.650	3.610	3.650	2.961	394,400
2024-01-11	3.520	3.620	3.520	3.610	2.929	843,800
2024-01-10	3.500	3.590	3.500	3.500	2.840	880,600
2024-01-09	3.440	3.510	3.430	3.500	2.840	470,800
2024-01-08	3.470	3.480	3.430	3.440	2.791	457,400
2024-01-05	3.440	3.480	3.430	3.460	2.807	385,400
2024-01-04	3.450	3.480	3.430	3.440	2.791	496,000
2024-01-03	3.440	3.490	3.420	3.460	2.807	317,700
2024-01-02	3.530	3.530	3.400	3.430	2.783	1,094,900
2023-12-29	3.700	3.710	3.610	3.660	2.848	799,900
2023-12-28	3.640	3.700	3.640	3.700	2.879	790,700
2023-12-27	3.640	3.670	3.630	3.640	2.832	603,200
2023-12-26	3.610	3.660	3.610	3.640	2.832	591,800
2023-12-22	3.600	3.630	3.590	3.600	2.801	300,700
2023-12-21	3.600	3.620	3.570	3.580	2.785	618,400
2023-12-20	3.570	3.600	3.560	3.600	2.801	664,400
2023-12-19	3.550	3.600	3.550	3.570	2.778	546,200
2023-12-18	3.570	3.570	3.540	3.550	2.762	373,600
2023-12-15	3.510	3.580	3.510	3.560	2.770	142,100
2023-12-14	3.540	3.540	3.500	3.520	2.739	314,200
2023-12-13	3.560	3.560	3.510	3.540	2.754	282,700
2023-12-12	3.540	3.570	3.490	3.510	2.731	434,700
2023-12-11	3.520	3.540	3.490	3.520	2.739	148,900
2023-12-08	3.540	3.560	3.480	3.530	2.747	630,200
2023-12-07	3.560	3.590	3.500	3.530	2.747	546,100
2023-12-06	3.600	3.610	3.560	3.590	2.793	507,400
2023-12-05	3.590	3.630	3.570	3.610	2.809	655,100
2023-12-04	3.580	3.600	3.570	3.580	2.785	399,000
2023-12-01	3.580	3.610	3.560	3.570	2.778	362,100
2023-11-30	3.590	3.630	3.550	3.580	2.785	640,000
2023-11-29	3.570	3.630	3.570	3.570	2.778	630,400
2023-11-28	3.530	3.530	3.500	3.510	2.731	316,000
2023-11-27	3.500	3.550	3.490	3.520	2.739	223,100
2023-11-24	3.500	3.540	3.490	3.500	2.723	136,400
2023-11-23	3.550	3.570	3.470	3.500	2.723	453,400
2023-11-22	3.520	3.570	3.520	3.550	2.762	133,200
2023-11-21	3.500	3.570	3.500	3.520	2.739	64,400
2023-11-20	3.490	3.560	3.480	3.530	2.747	251,200
2023-11-17	3.530	3.570	3.480	3.480	2.708	206,800
2023-11-16	3.570	3.580	3.540	3.540	2.754	198,600
2023-11-15	3.520	3.600	3.520	3.580	2.785	481,300
2023-11-14	3.450	3.560	3.450	3.520	2.739	418,800
2023-11-10	3.480	3.490	3.450	3.450	2.684	172,900

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.