Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	5.550	5.760	5.480	5.600	3.889	2,069,900
2022-05-20	5.260	5.580	5.230	5.480	3.805	2,786,600
2022-05-19	5.410	5.410	5.270	5.340	3.708	1,324,200
2022-05-18	5.660	5.720	5.410	5.460	3.792	993,600
2022-05-17	5.560	5.780	5.560	5.650	3.923	1,445,200
2022-05-13	5.470	5.640	5.470	5.610	3.896	2,033,500
2022-05-12	5.820	5.820	5.480	5.510	3.826	2,342,100
2022-05-11	5.710	5.850	5.670	5.830	4.048	2,186,600
2022-05-10	5.810	5.870	5.550	5.700	3.958	1,513,800
2022-05-09	5.950	5.950	5.810	5.840	4.055	1,429,800
2022-05-06	5.950	6.080	5.850	6.030	4.187	1,714,500
2022-05-05	6.150	6.240	6.020	6.040	4.194	928,200
2022-04-29	6.170	6.250	6.100	6.150	4.271	818,900
2022-04-28	6.250	6.340	6.030	6.180	4.292	1,737,600
2022-04-27	6.010	6.110	5.990	6.000	4.167	778,700
2022-04-26	6.040	6.290	6.020	6.020	4.180	1,774,800
2022-04-25	6.350	6.750	5.950	5.990	4.160	6,325,600
2022-04-22	6.140	6.200	6.100	6.160	4.278	1,434,200
2022-04-21	6.040	6.190	6.020	6.140	4.264	2,360,800
2022-04-20	5.950	6.080	5.950	6.040	4.194	1,010,200
2022-04-18	5.950	5.980	5.910	5.950	4.132	818,800
2022-04-15	5.960	6.000	5.790	5.940	4.125	1,298,700
2022-04-14	6.000	6.060	5.880	5.960	4.139	1,307,700
2022-04-13	5.900	6.090	5.890	5.990	4.160	2,680,600
2022-04-12	5.990	6.000	5.810	5.910	4.104	3,931,100
2022-04-11	5.590	5.990	5.590	5.980	4.153	3,577,500
2022-04-08	5.440	5.590	5.410	5.590	3.882	2,016,000
2022-04-07	5.430	5.500	5.400	5.440	3.778	656,400
2022-04-06	5.360	5.530	5.360	5.430	3.771	2,070,600
2022-04-05	5.320	5.440	5.300	5.380	3.736	1,094,500
2022-04-04	5.050	5.350	5.050	5.320	3.694	1,788,600
2022-04-01	5.120	5.170	5.050	5.100	3.542	1,085,300
2022-03-31	5.130	5.230	5.110	5.150	3.576	1,012,400
2022-03-30	5.100	5.240	5.100	5.100	3.542	1,247,600
2022-03-29	5.040	5.160	5.010	5.160	3.583	759,500
2022-03-28	5.180	5.180	5.040	5.100	3.542	1,012,900
2022-03-25	5.050	5.200	5.010	5.170	3.590	1,373,300
2022-03-24	5.050	5.180	4.990	5.050	3.507	1,627,500
2022-03-23	4.870	5.040	4.850	5.040	3.500	1,186,900
2022-03-22	4.720	4.980	4.690	4.870	3.382	1,616,800
2022-03-21	4.710	4.830	4.670	4.730	3.285	1,630,900
2022-03-18	4.700	4.880	4.690	4.760	3.305	2,069,900
2022-03-17	4.990	5.030	4.620	4.700	3.264	3,816,300
2022-03-16	4.810	5.030	4.790	4.990	3.465	1,663,200
2022-03-15	4.900	4.990	4.750	4.840	3.361	2,886,400
2022-03-14	5.320	5.330	4.900	4.990	3.430	2,088,500
2022-03-11	5.150	5.390	5.130	5.300	3.644	6,054,300
2022-03-10	5.260	5.300	4.980	5.130	3.527	3,181,500
2022-03-09	5.100	5.320	4.970	5.300	3.644	5,786,600
2022-03-08	4.850	5.100	4.730	5.080	3.492	2,976,500
2022-03-07	5.170	5.230	4.940	4.980	3.424	3,994,400
2022-03-04	5.340	5.380	5.210	5.250	3.609	8,286,000
2022-03-03	5.410	5.450	5.230	5.380	3.699	5,795,000
2022-03-02	5.150	5.470	5.100	5.360	3.685	11,094,900
2022-03-01	5.400	5.400	4.860	5.050	3.472	12,975,600
2022-02-28	5.130	5.490	5.130	5.490	3.774	5,941,200
2022-02-25	5.050	5.180	4.950	5.120	3.520	2,549,800
2022-02-24	4.990	5.050	4.760	5.000	3.437	3,678,100
2022-02-23	4.720	4.990	4.680	4.990	3.430	2,674,000
2022-02-22	4.770	4.780	4.610	4.700	3.231	1,187,000

← NewerPage 19 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.