Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.500	3.610	3.490	3.590	2.710	784,800
2023-02-16	3.480	3.510	3.470	3.500	2.642	480,600
2023-02-15	3.500	3.520	3.480	3.480	2.627	218,100
2023-02-14	3.500	3.530	3.490	3.490	2.634	270,600
2023-02-13	3.560	3.560	3.490	3.500	2.642	345,600
2023-02-10	3.550	3.560	3.520	3.530	2.664	300,400
2023-02-09	3.520	3.560	3.500	3.500	2.642	449,100
2023-02-08	3.510	3.550	3.500	3.520	2.657	504,200
2023-02-07	3.510	3.590	3.490	3.500	2.642	1,234,000
2023-02-03	3.490	3.500	3.480	3.500	2.642	308,300
2023-02-02	3.420	3.500	3.410	3.490	2.634	743,600
2023-01-31	3.500	3.500	3.410	3.410	2.574	1,486,700
2023-01-30	3.500	3.520	3.420	3.490	2.634	1,067,000
2023-01-27	3.500	3.520	3.480	3.500	2.642	430,300
2023-01-26	3.510	3.560	3.490	3.500	2.642	955,200
2023-01-25	3.520	3.580	3.500	3.510	2.649	414,800
2023-01-20	3.540	3.540	3.500	3.520	2.657	423,400
2023-01-19	3.530	3.560	3.500	3.500	2.642	589,100
2023-01-18	3.660	3.660	3.500	3.550	2.679	1,113,900
2023-01-17	3.670	3.690	3.630	3.660	2.762	91,800
2023-01-16	3.650	3.710	3.640	3.650	2.755	243,300
2023-01-13	3.660	3.710	3.630	3.680	2.778	601,400
2023-01-12	3.770	3.770	3.630	3.670	2.770	1,304,300
2023-01-11	3.840	3.840	3.770	3.780	2.853	528,700
2023-01-10	3.840	3.840	3.800	3.840	2.898	48,300
2023-01-09	3.780	3.840	3.760	3.820	2.883	209,000
2023-01-06	3.790	3.810	3.770	3.770	2.845	90,800
2023-01-05	3.740	3.820	3.730	3.810	2.876	180,600
2023-01-04	3.800	3.830	3.750	3.770	2.845	221,400
2023-01-03	3.800	3.830	3.750	3.790	2.861	75,700
2022-12-30	3.850	3.850	3.780	3.780	2.853	386,900
2022-12-29	3.910	3.930	3.880	3.930	2.891	339,200
2022-12-28	3.900	3.960	3.870	3.900	2.869	458,600
2022-12-27	3.930	3.930	3.860	3.890	2.861	106,100
2022-12-23	3.860	3.910	3.860	3.910	2.876	22,400
2022-12-22	3.900	3.910	3.870	3.870	2.847	183,800
2022-12-21	3.880	3.900	3.850	3.900	2.869	80,400
2022-12-20	3.870	3.930	3.850	3.900	2.869	127,800
2022-12-19	3.900	3.950	3.800	3.930	2.891	232,900
2022-12-16	3.870	3.900	3.850	3.900	2.869	233,800
2022-12-15	3.910	3.970	3.890	3.900	2.869	194,600
2022-12-14	4.000	4.040	3.920	3.940	2.898	334,200
2022-12-13	4.060	4.070	3.970	3.980	2.928	221,700
2022-12-12	3.990	4.070	3.990	4.060	2.986	476,400
2022-12-09	4.060	4.070	3.940	4.020	2.957	500,500
2022-12-08	3.940	4.050	3.940	4.010	2.950	459,400
2022-12-07	3.940	3.990	3.900	3.990	2.935	213,500
2022-12-06	3.960	3.970	3.910	3.940	2.898	88,600
2022-12-05	3.970	4.010	3.900	3.960	2.913	448,900
2022-12-02	3.960	4.010	3.890	3.910	2.876	366,200
2022-12-01	3.960	4.040	3.940	3.960	2.913	396,000
2022-11-30	3.820	3.990	3.820	3.940	2.898	2,074,500
2022-11-29	3.750	3.800	3.700	3.750	2.758	419,400
2022-11-25	3.750	3.760	3.680	3.720	2.736	109,300
2022-11-24	3.620	3.770	3.620	3.750	2.758	402,400
2022-11-23	3.690	3.690	3.610	3.630	2.670	187,200
2022-11-22	3.690	3.740	3.690	3.690	2.714	84,200
2022-11-21	3.700	3.780	3.680	3.750	2.758	189,000
2022-11-17	3.780	3.790	3.710	3.750	2.758	176,300
2022-11-16	3.800	3.810	3.770	3.780	2.780	71,900

← NewerPage 16 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.