Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.480	3.500	3.430	3.500	2.723	280,600
2023-11-08	3.460	3.480	3.440	3.460	2.692	155,300
2023-11-07	3.460	3.500	3.420	3.470	2.700	495,900
2023-11-06	3.400	3.490	3.400	3.480	2.708	894,600
2023-11-03	3.370	3.420	3.360	3.390	2.638	1,402,400
2023-11-02	3.360	3.370	3.310	3.330	2.591	360,700
2023-11-01	3.360	3.360	3.330	3.350	2.607	48,100
2023-10-31	3.320	3.370	3.320	3.350	2.607	319,100
2023-10-30	3.340	3.370	3.300	3.320	2.583	400,600
2023-10-27	3.320	3.360	3.310	3.340	2.599	734,600
2023-10-26	3.280	3.330	3.270	3.320	2.583	266,100
2023-10-25	3.280	3.300	3.270	3.280	2.552	106,700
2023-10-24	3.320	3.340	3.260	3.280	2.552	546,900
2023-10-23	3.280	3.330	3.250	3.310	2.575	280,600
2023-10-20	3.280	3.300	3.250	3.300	2.568	510,900
2023-10-19	3.370	3.370	3.280	3.280	2.552	1,115,100
2023-10-18	3.300	3.450	3.280	3.370	2.622	5,854,100
2023-10-17	3.250	3.310	3.250	3.310	2.575	350,600
2023-10-16	3.310	3.310	3.250	3.270	2.544	662,300
2023-10-13	3.330	3.330	3.300	3.300	2.568	704,000
2023-10-12	3.340	3.350	3.320	3.330	2.591	463,100
2023-10-11	3.340	3.370	3.330	3.340	2.599	300,100
2023-10-10	3.340	3.390	3.330	3.330	2.591	349,100
2023-10-09	3.340	3.370	3.340	3.360	2.614	384,800
2023-10-06	3.310	3.340	3.300	3.320	2.583	292,000
2023-10-05	3.300	3.330	3.300	3.310	2.575	444,000
2023-10-04	3.380	3.380	3.300	3.330	2.591	354,300
2023-10-03	3.320	3.400	3.320	3.370	2.622	360,400
2023-10-02	3.370	3.370	3.320	3.320	2.583	410,200
2023-09-29	3.370	3.400	3.360	3.370	2.622	210,400
2023-09-27	3.390	3.390	3.350	3.370	2.622	309,800
2023-09-26	3.420	3.430	3.370	3.390	2.638	518,800
2023-09-25	3.450	3.480	3.390	3.440	2.677	387,400
2023-09-22	3.460	3.490	3.440	3.450	2.684	262,300
2023-09-21	3.470	3.480	3.450	3.460	2.692	354,300
2023-09-20	3.390	3.510	3.390	3.460	2.692	553,300
2023-09-19	3.400	3.450	3.360	3.390	2.638	840,500
2023-09-18	3.450	3.590	3.390	3.390	2.638	741,800
2023-09-15	3.400	3.450	3.380	3.430	2.669	140,000
2023-09-14	3.400	3.440	3.390	3.400	2.645	175,300
2023-09-13	3.410	3.430	3.390	3.410	2.653	143,200
2023-09-12	3.430	3.430	3.400	3.400	2.645	199,600
2023-09-11	3.470	3.470	3.430	3.430	2.669	131,500
2023-09-08	3.450	3.470	3.440	3.460	2.692	43,900
2023-09-07	3.450	3.470	3.430	3.450	2.684	138,200
2023-09-06	3.500	3.500	3.450	3.460	2.692	186,000
2023-09-05	3.480	3.520	3.460	3.500	2.723	211,200
2023-09-04	3.600	3.600	3.460	3.480	2.708	678,600
2023-09-01	3.600	3.600	3.530	3.580	2.785	297,700
2023-08-30	3.600	3.630	3.570	3.630	2.824	138,000
2023-08-29	3.610	3.630	3.580	3.600	2.801	180,400
2023-08-28	3.580	3.630	3.580	3.610	2.809	217,500
2023-08-25	3.560	3.620	3.560	3.590	2.793	244,100
2023-08-24	3.560	3.610	3.530	3.600	2.801	286,100
2023-08-23	3.560	3.580	3.510	3.570	2.778	162,800
2023-08-22	3.560	3.580	3.550	3.550	2.762	41,400
2023-08-21	3.620	3.630	3.540	3.550	2.762	394,300
2023-08-18	3.620	3.640	3.590	3.620	2.817	83,700
2023-08-17	3.570	3.630	3.570	3.590	2.793	256,700
2023-08-16	3.630	3.650	3.610	3.620	2.817	74,000

← NewerPage 13 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.