Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.800 | 5.820 | 5.790 | 5.800 | 5.663 | 276,300 |
| 2026-07-21 | 5.780 | 5.840 | 5.770 | 5.800 | 5.663 | 245,000 |
| 2026-07-20 | 5.780 | 5.800 | 5.760 | 5.780 | 5.643 | 914,600 |
| 2026-07-17 | 5.800 | 5.800 | 5.700 | 5.750 | 5.614 | 807,500 |
| 2026-07-16 | 5.800 | 5.830 | 5.770 | 5.800 | 5.663 | 297,700 |
| 2026-07-15 | 5.800 | 5.840 | 5.720 | 5.770 | 5.633 | 201,000 |
| 2026-07-14 | 5.730 | 5.860 | 5.700 | 5.810 | 5.672 | 611,600 |
| 2026-07-13 | 5.710 | 5.740 | 5.670 | 5.730 | 5.594 | 297,300 |
| 2026-07-10 | 5.670 | 5.730 | 5.650 | 5.710 | 5.575 | 430,500 |
| 2026-07-09 | 5.580 | 5.690 | 5.580 | 5.670 | 5.536 | 300,100 |
| 2026-07-08 | 5.480 | 5.620 | 5.480 | 5.580 | 5.448 | 654,500 |
| 2026-07-07 | 5.370 | 5.470 | 5.370 | 5.460 | 5.331 | 275,100 |
| 2026-07-06 | 5.420 | 5.470 | 5.370 | 5.370 | 5.243 | 159,300 |
| 2026-07-03 | 5.420 | 5.470 | 5.330 | 5.410 | 5.282 | 191,600 |
| 2026-07-02 | 5.320 | 5.420 | 5.310 | 5.410 | 5.282 | 357,900 |
| 2026-07-01 | 5.300 | 5.310 | 5.280 | 5.300 | 5.174 | 259,500 |
| 2026-06-30 | 5.240 | 5.300 | 5.240 | 5.290 | 5.165 | 166,400 |
| 2026-06-29 | 5.220 | 5.260 | 5.220 | 5.260 | 5.135 | 164,600 |
| 2026-06-26 | 5.190 | 5.240 | 5.180 | 5.220 | 5.096 | 180,600 |
| 2026-06-25 | 5.230 | 5.240 | 5.170 | 5.180 | 5.057 | 299,100 |
| 2026-06-24 | 5.230 | 5.250 | 5.200 | 5.230 | 5.106 | 316,900 |
| 2026-06-23 | 5.210 | 5.250 | 5.180 | 5.240 | 5.116 | 797,500 |
| 2026-06-22 | 5.260 | 5.290 | 5.200 | 5.230 | 5.106 | 281,600 |
| 2026-06-19 | 5.240 | 5.290 | 5.200 | 5.250 | 5.126 | 684,500 |
| 2026-06-18 | 5.230 | 5.240 | 5.180 | 5.240 | 5.116 | 406,400 |
| 2026-06-16 | 5.150 | 5.250 | 5.150 | 5.240 | 5.116 | 280,800 |
| 2026-06-15 | 5.280 | 5.280 | 5.090 | 5.110 | 4.989 | 686,900 |
| 2026-06-12 | 5.270 | 5.320 | 5.230 | 5.310 | 5.184 | 129,000 |
| 2026-06-11 | 5.270 | 5.310 | 5.230 | 5.270 | 5.145 | 365,900 |
| 2026-06-10 | 5.260 | 5.290 | 5.230 | 5.270 | 5.096 | 125,900 |
| 2026-06-09 | 5.280 | 5.330 | 5.250 | 5.260 | 5.087 | 213,700 |
| 2026-06-08 | 5.300 | 5.420 | 5.220 | 5.270 | 5.096 | 571,400 |
| 2026-06-05 | 5.440 | 5.440 | 5.310 | 5.320 | 5.145 | 419,900 |
| 2026-06-04 | 5.360 | 5.480 | 5.320 | 5.440 | 5.261 | 512,200 |
| 2026-06-03 | 5.330 | 5.380 | 5.220 | 5.320 | 5.145 | 335,800 |
| 2026-05-29 | 5.250 | 5.300 | 5.230 | 5.260 | 5.087 | 281,400 |
| 2026-05-28 | 5.150 | 5.280 | 5.150 | 5.250 | 5.077 | 379,700 |
| 2026-05-26 | 5.380 | 5.380 | 5.100 | 5.150 | 4.980 | 1,546,300 |
| 2026-05-25 | 5.380 | 5.430 | 5.380 | 5.380 | 5.203 | 341,500 |
| 2026-05-22 | 5.630 | 5.630 | 5.320 | 5.380 | 5.203 | 1,846,200 |
| 2026-05-21 | 5.720 | 5.740 | 5.610 | 5.610 | 5.425 | 390,500 |
| 2026-05-20 | 5.650 | 5.800 | 5.620 | 5.800 | 5.609 | 598,600 |
| 2026-05-19 | 5.630 | 5.700 | 5.530 | 5.650 | 5.464 | 687,800 |
| 2026-05-18 | 5.430 | 5.670 | 5.420 | 5.630 | 5.444 | 600,300 |
| 2026-05-15 | 5.410 | 5.540 | 5.360 | 5.530 | 5.348 | 532,100 |
| 2026-05-14 | 5.390 | 5.420 | 5.370 | 5.410 | 5.232 | 343,400 |
| 2026-05-13 | 5.440 | 5.440 | 5.350 | 5.390 | 5.212 | 231,900 |
| 2026-05-12 | 5.470 | 5.500 | 5.420 | 5.430 | 5.251 | 195,300 |
| 2026-05-11 | 5.470 | 5.550 | 5.450 | 5.450 | 5.270 | 130,500 |
| 2026-05-08 | 5.450 | 5.540 | 5.430 | 5.470 | 5.290 | 542,900 |
| 2026-05-07 | 5.500 | 5.510 | 5.400 | 5.450 | 5.270 | 345,000 |
| 2026-05-06 | 5.540 | 5.590 | 5.470 | 5.480 | 5.299 | 243,700 |
| 2026-05-05 | 5.350 | 5.620 | 5.330 | 5.530 | 5.348 | 928,500 |
| 2026-05-04 | 5.400 | 5.430 | 5.340 | 5.350 | 5.174 | 323,000 |
| 2026-04-30 | 5.400 | 5.430 | 5.360 | 5.430 | 5.251 | 183,900 |
| 2026-04-29 | 5.310 | 5.450 | 5.310 | 5.410 | 5.232 | 177,500 |
| 2026-04-28 | 5.430 | 5.430 | 5.340 | 5.340 | 5.164 | 547,700 |
| 2026-04-27 | 5.360 | 5.480 | 5.350 | 5.450 | 5.270 | 176,700 |
| 2026-04-24 | 5.440 | 5.450 | 5.380 | 5.380 | 5.203 | 189,300 |
| 2026-04-23 | 5.360 | 5.440 | 5.360 | 5.440 | 5.261 | 162,000 |
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.