Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.400	3.430	3.360	3.410	2.574	85,400
2023-05-17	3.280	3.420	3.270	3.380	2.551	402,500
2023-05-16	3.390	3.420	3.280	3.280	2.476	525,100
2023-05-15	3.430	3.460	3.330	3.350	2.528	601,700
2023-05-12	3.370	3.500	3.370	3.430	2.589	863,300
2023-05-11	3.330	3.370	3.310	3.330	2.513	478,300
2023-05-10	3.240	3.330	3.230	3.330	2.513	358,800
2023-05-09	3.170	3.260	3.150	3.220	2.430	590,700
2023-05-08	3.140	3.200	3.130	3.160	2.385	962,400
2023-05-05	3.080	3.120	3.080	3.110	2.347	383,400
2023-05-03	3.080	3.120	3.060	3.100	2.340	193,100
2023-05-02	3.080	3.100	3.080	3.080	2.325	117,000
2023-04-28	3.130	3.130	3.080	3.090	2.332	415,300
2023-04-27	3.160	3.160	3.120	3.140	2.370	266,000
2023-04-26	3.200	3.220	3.100	3.110	2.347	978,100
2023-04-25	3.300	3.350	3.210	3.210	2.423	457,100
2023-04-20	3.310	3.370	3.300	3.310	2.498	412,100
2023-04-19	3.360	3.360	3.300	3.310	2.498	259,600
2023-04-18	3.270	3.350	3.270	3.340	2.521	512,800
2023-04-17	3.270	3.310	3.250	3.280	2.476	626,000
2023-04-14	3.270	3.290	3.210	3.250	2.453	398,600
2023-04-13	3.240	3.320	3.220	3.280	2.476	817,200
2023-04-12	3.200	3.250	3.200	3.240	2.445	701,000
2023-04-11	3.200	3.230	3.190	3.200	2.415	748,200
2023-04-10	3.180	3.220	3.150	3.200	2.415	102,400
2023-04-07	3.170	3.210	3.160	3.200	2.415	88,900
2023-04-06	3.200	3.200	3.150	3.200	2.415	141,800
2023-04-05	3.190	3.210	3.180	3.190	2.408	147,900
2023-04-04	3.190	3.260	3.180	3.180	2.400	243,700
2023-04-03	3.190	3.270	3.180	3.180	2.400	482,200
2023-03-31	3.150	3.160	3.140	3.160	2.385	90,000
2023-03-30	3.080	3.150	3.080	3.120	2.355	640,500
2023-03-29	3.130	3.130	3.070	3.100	2.340	554,400
2023-03-28	3.080	3.140	3.070	3.100	2.340	695,700
2023-03-27	3.060	3.090	3.060	3.060	2.310	221,800
2023-03-24	3.150	3.160	3.030	3.050	2.302	1,788,400
2023-03-23	3.180	3.200	3.130	3.180	2.400	539,700
2023-03-22	3.170	3.210	3.150	3.180	2.400	372,600
2023-03-21	3.150	3.210	3.150	3.200	2.415	200,000
2023-03-20	3.180	3.230	3.150	3.150	2.378	502,200
2023-03-17	3.160	3.180	3.160	3.170	2.393	408,100
2023-03-16	3.150	3.170	3.140	3.160	2.385	481,000
2023-03-15	3.180	3.190	3.140	3.160	2.385	326,200
2023-03-14	3.230	3.240	3.130	3.150	2.378	632,500
2023-03-13	3.240	3.250	3.210	3.230	2.438	569,200
2023-03-10	3.310	3.350	3.240	3.260	2.461	556,000
2023-03-09	3.380	3.380	3.300	3.300	2.491	990,600
2023-03-08	3.390	3.400	3.360	3.400	2.566	244,300
2023-03-07	3.420	3.420	3.380	3.390	2.559	107,000
2023-03-06	3.420	3.480	3.400	3.410	2.574	477,600
2023-03-03	3.450	3.480	3.370	3.430	2.589	514,200
2023-03-02	3.440	3.470	3.390	3.440	2.596	575,600
2023-03-01	3.330	3.440	3.330	3.440	2.596	523,900
2023-02-28	3.430	3.440	3.340	3.340	2.521	893,000
2023-02-27	3.400	3.490	3.330	3.420	2.581	744,800
2023-02-24	3.490	3.490	3.420	3.430	2.589	795,700
2023-02-23	3.490	3.500	3.460	3.490	2.634	517,100
2023-02-22	3.490	3.510	3.470	3.480	2.627	1,226,500
2023-02-21	3.550	3.560	3.490	3.490	2.634	570,400
2023-02-20	3.600	3.630	3.540	3.550	2.679	503,500

← NewerPage 15 of 21 · 1,224 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.