Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.870	3.870	3.790	3.800	2.795	135,200
2022-11-14	3.880	3.950	3.840	3.870	2.847	409,200
2022-11-11	3.750	3.850	3.750	3.850	2.832	532,300
2022-11-10	3.770	3.800	3.670	3.700	2.722	345,800
2022-11-09	3.850	3.910	3.770	3.770	2.773	192,800
2022-11-08	3.970	3.970	3.820	3.840	2.825	250,300
2022-11-07	3.980	4.020	3.910	3.950	2.905	392,400
2022-11-04	3.920	3.980	3.920	3.970	2.920	195,100
2022-11-03	3.930	4.000	3.910	3.930	2.891	926,600
2022-11-02	4.000	4.000	3.920	3.930	2.891	325,000
2022-11-01	3.950	3.990	3.900	3.920	2.883	237,400
2022-10-31	3.880	3.980	3.840	3.950	2.905	677,800
2022-10-28	3.880	3.890	3.840	3.850	2.832	249,400
2022-10-27	3.830	3.890	3.810	3.870	2.847	552,400
2022-10-26	3.800	3.850	3.760	3.800	2.795	255,000
2022-10-25	3.870	3.910	3.740	3.770	2.773	482,800
2022-10-21	3.800	3.880	3.800	3.860	2.839	950,400
2022-10-20	3.600	3.790	3.600	3.790	2.788	4,990,100
2022-10-19	3.500	3.720	3.500	3.590	2.641	1,136,500
2022-10-18	3.490	3.540	3.440	3.500	2.574	899,500
2022-10-17	3.370	3.550	3.350	3.450	2.538	911,000
2022-10-14	3.310	3.440	3.310	3.370	2.479	616,100
2022-10-13	3.340	3.410	3.310	3.310	2.435	336,700
2022-10-12	3.400	3.500	3.330	3.330	2.449	1,127,900
2022-10-11	3.370	3.400	3.350	3.350	2.464	364,400
2022-10-07	3.400	3.400	3.350	3.380	2.486	720,400
2022-10-06	3.350	3.390	3.310	3.370	2.479	292,100
2022-10-05	3.230	3.370	3.220	3.340	2.457	371,000
2022-10-04	3.190	3.230	3.180	3.220	2.369	103,400
2022-10-03	3.190	3.210	3.150	3.180	2.339	67,200
2022-09-30	3.270	3.270	3.160	3.230	2.376	610,200
2022-09-29	3.100	3.300	3.100	3.200	2.354	810,300
2022-09-28	3.190	3.190	3.030	3.040	2.236	1,244,700
2022-09-27	3.370	3.370	3.190	3.190	2.346	1,012,100
2022-09-26	3.510	3.530	3.360	3.370	2.479	569,700
2022-09-23	3.650	3.650	3.500	3.580	2.633	572,200
2022-09-22	3.570	3.660	3.570	3.650	2.685	205,500
2022-09-21	3.660	3.660	3.580	3.640	2.677	268,000
2022-09-20	3.620	3.670	3.620	3.640	2.677	124,200
2022-09-19	3.690	3.730	3.610	3.620	2.663	275,800
2022-09-15	3.700	3.770	3.690	3.690	2.714	599,300
2022-09-14	3.750	3.770	3.680	3.680	2.707	509,500
2022-09-13	3.920	3.930	3.780	3.790	2.788	585,700
2022-09-12	4.160	4.160	4.070	4.070	2.883	497,400
2022-09-09	4.130	4.130	4.080	4.110	2.912	696,400
2022-09-08	4.200	4.220	4.100	4.100	2.905	1,282,300
2022-09-07	4.130	4.270	4.070	4.220	2.990	1,087,400
2022-09-06	3.960	4.130	3.950	4.130	2.926	568,100
2022-09-05	3.900	3.970	3.890	3.950	2.798	208,900
2022-09-02	3.960	3.970	3.880	3.910	2.770	293,000
2022-09-01	4.050	4.050	3.920	3.920	2.777	778,300
2022-08-30	4.030	4.140	3.990	3.990	2.827	2,354,100
2022-08-29	3.940	4.000	3.890	3.970	2.813	231,600
2022-08-26	4.020	4.020	3.930	3.970	2.813	352,000
2022-08-25	3.990	4.030	3.920	3.970	2.813	325,800
2022-08-24	3.860	4.060	3.840	3.960	2.805	1,167,800
2022-08-23	3.880	3.970	3.860	3.860	2.735	319,500
2022-08-22	3.900	3.990	3.880	3.930	2.784	296,300
2022-08-19	3.880	3.970	3.880	3.930	2.784	80,600
2022-08-18	3.870	3.980	3.850	3.890	2.756	291,700

← NewerPage 17 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.