Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	4.750	4.820	4.520	4.700	3.231	3,879,400
2022-02-18	4.770	4.850	4.640	4.680	3.217	3,558,700
2022-02-17	4.320	4.800	4.320	4.770	3.279	5,169,900
2022-02-16	4.280	4.310	4.200	4.300	2.956	1,417,100
2022-02-15	4.180	4.290	4.140	4.260	2.929	3,312,000
2022-02-14	4.140	4.220	4.080	4.100	2.819	2,598,900
2022-02-11	3.820	4.150	3.820	4.100	2.819	2,276,700
2022-02-10	3.800	3.900	3.780	3.850	2.647	1,894,300
2022-02-09	3.730	3.860	3.720	3.800	2.612	990,900
2022-02-08	3.830	3.830	3.690	3.720	2.557	1,422,100
2022-02-07	3.730	3.880	3.730	3.830	2.633	1,585,100
2022-02-04	3.610	3.730	3.580	3.730	2.564	1,101,400
2022-02-03	3.580	3.640	3.530	3.610	2.482	1,284,000
2022-01-31	3.430	3.600	3.430	3.570	2.454	1,443,500
2022-01-28	3.350	3.410	3.350	3.400	2.337	657,900
2022-01-27	3.370	3.370	3.310	3.350	2.303	288,500
2022-01-26	3.340	3.390	3.340	3.370	2.317	126,200
2022-01-25	3.380	3.400	3.300	3.340	2.296	456,900
2022-01-24	3.400	3.420	3.360	3.380	2.324	376,600
2022-01-21	3.360	3.390	3.320	3.390	2.331	285,600
2022-01-20	3.370	3.410	3.310	3.350	2.303	555,700
2022-01-19	3.320	3.370	3.320	3.360	2.310	349,900
2022-01-17	3.300	3.370	3.300	3.320	2.282	274,900
2022-01-14	3.390	3.390	3.270	3.330	2.289	513,900
2022-01-13	3.400	3.450	3.400	3.410	2.344	426,100
2022-01-12	3.350	3.420	3.350	3.420	2.351	645,100
2022-01-11	3.370	3.400	3.300	3.350	2.303	655,800
2022-01-10	3.420	3.440	3.350	3.380	2.324	390,000
2022-01-07	3.380	3.440	3.380	3.410	2.344	186,400
2022-01-06	3.420	3.500	3.360	3.400	2.337	609,800
2022-01-05	3.400	3.450	3.400	3.430	2.358	252,700
2022-01-04	3.400	3.430	3.310	3.400	2.337	668,400
2022-01-03	3.510	3.540	3.450	3.540	2.296	1,291,500
2021-12-31	3.500	3.510	3.460	3.510	2.277	215,500
2021-12-30	3.530	3.530	3.460	3.500	2.270	829,700
2021-12-29	3.480	3.540	3.470	3.530	2.290	931,300
2021-12-28	3.440	3.500	3.430	3.480	2.257	305,600
2021-12-27	3.410	3.440	3.410	3.430	2.225	343,700
2021-12-24	3.390	3.410	3.360	3.410	2.212	309,900
2021-12-23	3.350	3.390	3.340	3.380	2.192	106,600
2021-12-22	3.280	3.360	3.280	3.340	2.166	193,700
2021-12-21	3.250	3.350	3.250	3.310	2.147	763,900
2021-12-20	3.360	3.380	3.250	3.250	2.108	646,500
2021-12-17	3.340	3.390	3.340	3.360	2.179	354,700
2021-12-16	3.400	3.400	3.300	3.360	2.179	825,000
2021-12-15	3.530	3.530	3.350	3.390	2.199	1,231,200
2021-12-14	3.470	3.520	3.400	3.470	2.251	596,900
2021-12-13	3.400	3.500	3.390	3.480	2.257	665,700
2021-12-10	3.480	3.490	3.380	3.390	2.199	304,300
2021-12-09	3.380	3.480	3.360	3.460	2.244	904,900
2021-12-08	3.330	3.380	3.330	3.360	2.179	243,500
2021-12-07	3.320	3.380	3.310	3.320	2.153	438,800
2021-12-06	3.310	3.380	3.300	3.320	2.153	450,900
2021-12-02	3.380	3.390	3.300	3.320	2.153	324,200
2021-12-01	3.270	3.400	3.240	3.360	2.179	1,530,600
2021-11-30	3.240	3.370	3.240	3.270	2.121	796,000
2021-11-29	3.220	3.350	3.200	3.210	2.082	1,866,700
2021-11-26	3.380	3.380	3.220	3.260	2.115	1,202,800
2021-11-25	3.380	3.420	3.350	3.380	2.192	865,800
2021-11-24	3.390	3.440	3.340	3.370	2.186	732,400

← NewerPage 20 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.