Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3.350 | 3.460 | 3.350 | 3.370 | 2.186 | 3,255,200 |
| 2021-11-22 | 3.180 | 3.270 | 3.160 | 3.210 | 2.082 | 585,200 |
| 2021-11-19 | 3.120 | 3.160 | 3.100 | 3.150 | 2.043 | 254,200 |
| 2021-11-18 | 3.100 | 3.130 | 3.080 | 3.090 | 2.004 | 463,600 |
| 2021-11-17 | 3.210 | 3.210 | 3.080 | 3.090 | 2.004 | 808,900 |
| 2021-11-16 | 3.110 | 3.220 | 3.100 | 3.200 | 2.076 | 725,700 |
| 2021-11-15 | 3.140 | 3.160 | 3.100 | 3.110 | 2.017 | 439,700 |
| 2021-11-12 | 3.100 | 3.150 | 3.090 | 3.140 | 2.037 | 386,400 |
| 2021-11-11 | 3.060 | 3.120 | 3.020 | 3.090 | 2.004 | 558,400 |
| 2021-11-10 | 3.070 | 3.080 | 3.020 | 3.050 | 1.978 | 293,300 |
| 2021-11-09 | 3.070 | 3.100 | 3.010 | 3.100 | 2.011 | 510,200 |
| 2021-11-08 | 3.170 | 3.170 | 3.050 | 3.060 | 1.985 | 815,900 |
| 2021-11-05 | 3.170 | 3.190 | 3.140 | 3.170 | 2.056 | 309,400 |
| 2021-11-03 | 3.160 | 3.170 | 3.130 | 3.150 | 2.043 | 343,800 |
| 2021-11-02 | 3.150 | 3.190 | 3.130 | 3.180 | 2.063 | 425,300 |
| 2021-11-01 | 3.180 | 3.190 | 3.140 | 3.140 | 2.037 | 733,000 |
| 2021-10-29 | 3.170 | 3.260 | 3.170 | 3.240 | 2.102 | 538,700 |
| 2021-10-28 | 3.250 | 3.250 | 3.160 | 3.180 | 2.063 | 561,100 |
| 2021-10-27 | 3.270 | 3.290 | 3.220 | 3.250 | 2.108 | 334,000 |
| 2021-10-26 | 3.190 | 3.280 | 3.190 | 3.260 | 2.115 | 381,000 |
| 2021-10-25 | 3.200 | 3.260 | 3.180 | 3.200 | 2.076 | 569,600 |
| 2021-10-22 | 3.230 | 3.230 | 3.140 | 3.200 | 2.076 | 1,244,500 |
| 2021-10-21 | 3.220 | 3.280 | 3.200 | 3.240 | 2.102 | 1,051,700 |
| 2021-10-20 | 3.290 | 3.300 | 3.170 | 3.200 | 2.076 | 3,306,900 |
← NewerPage 21 of 21 · 1,224 trading days
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.