Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.560	3.650	3.560	3.630	2.824	348,600
2023-08-14	3.640	3.640	3.560	3.590	2.793	227,900
2023-08-11	3.620	3.670	3.610	3.640	2.832	236,900
2023-08-10	3.640	3.680	3.600	3.600	2.801	116,000
2023-08-09	3.700	3.700	3.640	3.640	2.832	196,500
2023-08-08	3.660	3.710	3.650	3.650	2.840	317,800
2023-08-07	3.650	3.760	3.610	3.690	2.871	294,600
2023-08-04	3.610	3.670	3.610	3.620	2.817	189,400
2023-08-03	3.680	3.680	3.610	3.610	2.809	223,400
2023-08-02	3.680	3.680	3.600	3.650	2.840	375,400
2023-08-01	3.620	3.730	3.620	3.680	2.863	197,600
2023-07-31	3.590	3.730	3.590	3.720	2.894	494,900
2023-07-28	3.730	3.730	3.580	3.590	2.793	675,500
2023-07-27	3.780	3.790	3.740	3.750	2.918	469,800
2023-07-26	3.800	3.820	3.740	3.790	2.949	886,200
2023-07-25	3.610	3.810	3.610	3.800	2.957	1,673,300
2023-07-24	3.570	3.610	3.570	3.600	2.801	211,100
2023-07-21	3.570	3.660	3.570	3.570	2.778	628,700
2023-07-20	3.430	3.590	3.430	3.590	2.793	930,100
2023-07-18	3.450	3.470	3.430	3.450	2.684	338,000
2023-07-17	3.420	3.460	3.410	3.410	2.653	242,100
2023-07-14	3.430	3.440	3.400	3.400	2.645	193,000
2023-07-13	3.440	3.440	3.400	3.430	2.669	168,700
2023-07-12	3.420	3.440	3.390	3.400	2.645	267,000
2023-07-11	3.420	3.420	3.380	3.410	2.653	115,500
2023-07-10	3.390	3.420	3.350	3.370	2.622	66,200
2023-07-07	3.380	3.410	3.360	3.380	2.630	202,400
2023-07-06	3.390	3.420	3.380	3.400	2.645	111,500
2023-07-05	3.410	3.430	3.370	3.390	2.638	470,700
2023-07-04	3.440	3.440	3.370	3.400	2.645	171,200
2023-07-03	3.310	3.440	3.310	3.420	2.661	357,500
2023-06-30	3.280	3.350	3.280	3.340	2.599	298,200
2023-06-28	3.200	3.280	3.180	3.280	2.552	216,900
2023-06-27	3.200	3.260	3.200	3.240	2.521	123,200
2023-06-26	3.230	3.240	3.190	3.220	2.505	131,500
2023-06-23	3.240	3.270	3.220	3.220	2.505	203,400
2023-06-22	3.270	3.270	3.230	3.240	2.521	118,300
2023-06-21	3.250	3.260	3.240	3.250	2.529	62,900
2023-06-20	3.260	3.310	3.240	3.250	2.529	222,300
2023-06-19	3.250	3.370	3.250	3.260	2.536	289,800
2023-06-16	3.240	3.270	3.210	3.270	2.544	415,900
2023-06-15	3.240	3.250	3.180	3.250	2.529	249,000
2023-06-14	3.180	3.250	3.180	3.250	2.529	165,200
2023-06-13	3.260	3.270	3.180	3.180	2.474	108,000
2023-06-12	3.260	3.280	3.240	3.250	2.529	28,600
2023-06-09	3.250	3.270	3.230	3.260	2.536	196,900
2023-06-08	3.320	3.350	3.300	3.340	2.521	99,500
2023-06-07	3.330	3.330	3.300	3.320	2.506	120,300
2023-06-06	3.300	3.330	3.270	3.330	2.513	192,200
2023-06-02	3.300	3.300	3.270	3.270	2.468	43,300
2023-06-01	3.340	3.370	3.260	3.340	2.521	199,800
2023-05-31	3.320	3.380	3.210	3.380	2.551	519,200
2023-05-30	3.370	3.400	3.320	3.340	2.521	269,100
2023-05-29	3.320	3.370	3.320	3.350	2.528	49,100
2023-05-26	3.290	3.340	3.270	3.320	2.506	78,900
2023-05-25	3.240	3.370	3.240	3.270	2.468	316,200
2023-05-24	3.200	3.290	3.200	3.220	2.430	186,100
2023-05-23	3.300	3.310	3.200	3.220	2.430	185,600
2023-05-22	3.360	3.420	3.280	3.310	2.498	310,100
2023-05-19	3.410	3.420	3.310	3.370	2.544	234,000

← NewerPage 14 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.