Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	3.920	4.000	3.860	3.870	2.742	450,600
2022-08-16	3.910	3.950	3.880	3.920	2.777	232,000
2022-08-15	4.010	4.010	3.910	3.910	2.770	195,900
2022-08-12	3.950	4.020	3.940	4.000	2.834	395,600
2022-08-11	3.900	4.020	3.870	3.950	2.798	925,600
2022-08-10	3.910	3.940	3.800	3.800	2.692	431,900
2022-08-09	4.030	4.030	3.910	3.910	2.770	274,600
2022-08-08	3.990	4.030	3.940	3.980	2.820	388,400
2022-08-05	3.930	3.970	3.860	3.940	2.791	398,100
2022-08-04	3.910	3.930	3.870	3.930	2.784	244,600
2022-08-03	3.800	3.920	3.760	3.900	2.763	325,600
2022-08-02	3.990	4.000	3.810	3.810	2.699	1,576,300
2022-08-01	3.850	4.040	3.850	4.010	2.841	1,380,800
2022-07-29	3.800	3.860	3.660	3.840	2.720	1,156,600
2022-07-28	3.640	3.820	3.640	3.820	2.706	725,000
2022-07-27	3.540	3.640	3.540	3.640	2.579	652,100
2022-07-26	3.510	3.580	3.500	3.580	2.536	301,200
2022-07-25	3.510	3.550	3.450	3.500	2.480	712,800
2022-07-22	3.680	3.680	3.490	3.540	2.508	785,500
2022-07-21	3.540	3.680	3.540	3.670	2.600	722,200
2022-07-20	3.500	3.650	3.420	3.590	2.543	1,085,400
2022-07-19	3.440	3.500	3.420	3.470	2.458	1,077,400
2022-07-18	3.350	3.460	3.320	3.430	2.430	1,921,100
2022-07-15	3.570	3.570	3.270	3.430	2.430	2,188,400
2022-07-14	3.700	3.790	3.480	3.510	2.487	1,384,600
2022-07-13	3.790	3.820	3.680	3.710	2.628	1,030,600
2022-07-12	3.800	3.960	3.770	3.880	2.749	498,100
2022-07-08	3.720	3.840	3.720	3.810	2.699	1,324,200
2022-07-07	3.640	3.700	3.500	3.650	2.586	711,500
2022-07-06	3.970	3.980	3.590	3.640	2.579	1,545,500
2022-07-05	3.920	4.040	3.850	4.000	2.834	846,000
2022-07-04	3.960	4.020	3.850	3.920	2.777	809,600
2022-07-01	3.980	4.080	3.970	3.980	2.820	1,222,100
2022-06-30	4.120	4.120	3.980	3.980	2.820	1,317,900
2022-06-29	4.200	4.210	4.060	4.120	2.919	1,773,600
2022-06-28	4.250	4.290	4.160	4.290	3.039	385,500
2022-06-27	4.190	4.320	4.140	4.230	2.997	888,800
2022-06-24	4.240	4.300	4.130	4.240	3.004	644,700
2022-06-23	4.210	4.390	4.210	4.280	3.032	1,476,300
2022-06-22	4.240	4.490	4.240	4.270	3.025	1,980,100
2022-06-21	4.150	4.340	4.120	4.300	3.046	1,330,500
2022-06-20	4.240	4.260	4.050	4.150	2.940	1,027,300
2022-06-17	4.300	4.380	4.170	4.380	3.103	1,128,400
2022-06-16	4.540	4.560	4.320	4.320	3.061	596,600
2022-06-15	4.630	4.630	4.390	4.480	3.174	900,500
2022-06-14	4.480	4.630	4.390	4.560	3.231	1,016,900
2022-06-13	4.790	4.850	4.540	4.560	3.231	1,277,500
2022-06-10	4.900	4.910	4.790	4.900	3.471	796,000
2022-06-09	5.020	5.030	4.880	4.900	3.471	610,900
2022-06-08	5.130	5.130	4.950	5.030	3.564	1,233,700
2022-06-07	5.030	5.220	4.940	5.100	3.613	1,175,700
2022-06-03	5.000	5.090	4.930	5.010	3.549	926,300
2022-06-02	5.000	5.080	4.960	5.050	3.507	1,196,300
2022-06-01	5.000	5.100	4.910	4.960	3.444	1,153,700
2022-05-31	5.120	5.130	4.980	4.980	3.458	2,738,800
2022-05-30	5.100	5.150	5.080	5.100	3.542	673,700
2022-05-27	5.130	5.230	5.040	5.100	3.542	1,435,300
2022-05-26	5.210	5.300	5.000	5.120	3.555	1,565,500
2022-05-25	5.150	5.310	5.150	5.260	3.653	702,600
2022-05-24	5.680	5.680	5.040	5.150	3.576	5,629,800

← NewerPage 18 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.