Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.280	5.450	5.280	5.360	5.183	970,000
2026-04-21	5.330	5.330	5.270	5.280	5.106	387,800
2026-04-20	5.360	5.360	5.320	5.350	5.174	239,200
2026-04-17	5.370	5.380	5.350	5.360	5.183	417,800
2026-04-16	5.340	5.460	5.330	5.370	5.193	567,000
2026-04-15	5.430	5.480	5.330	5.340	5.164	500,000
2026-04-14	5.480	5.480	5.380	5.430	5.251	494,900
2026-04-13	5.500	5.530	5.480	5.480	5.299	238,700
2026-04-10	5.480	5.530	5.460	5.500	5.319	270,200
2026-04-09	5.440	5.500	5.420	5.490	5.309	179,500
2026-04-08	5.460	5.490	5.300	5.470	5.290	769,900
2026-04-07	5.380	5.500	5.370	5.470	5.290	493,200
2026-04-06	5.450	5.530	5.370	5.370	5.193	398,500
2026-04-03	5.350	5.500	5.350	5.410	5.232	180,600
2026-04-02	5.300	5.580	5.300	5.560	5.377	1,000,500
2026-04-01	5.430	5.440	5.250	5.310	5.135	879,500
2026-03-31	5.290	5.430	5.250	5.430	5.251	1,042,100
2026-03-30	5.150	5.300	5.130	5.290	5.116	663,000
2026-03-27	5.170	5.200	5.080	5.150	4.980	785,100
2026-03-26	5.020	5.200	5.020	5.100	4.932	1,237,100
2026-03-25	5.040	5.040	4.980	5.010	4.845	512,600
2026-03-24	4.980	5.040	4.960	5.010	4.845	473,100
2026-03-19	5.070	5.180	5.040	5.080	4.815	412,400
2026-03-18	5.230	5.240	5.010	5.080	4.815	411,100
2026-03-17	5.070	5.240	5.050	5.180	4.909	613,400
2026-03-16	4.960	5.100	4.960	5.060	4.796	536,200
2026-03-13	4.980	4.990	4.900	4.930	4.672	116,000
2026-03-12	4.900	5.000	4.900	4.980	4.720	218,300
2026-03-11	4.830	4.900	4.740	4.880	4.625	513,400
2026-03-10	4.900	4.950	4.840	4.850	4.597	259,500
2026-03-09	5.000	5.030	4.920	4.940	4.682	830,700
2026-03-06	4.830	5.000	4.820	4.980	4.720	714,500
2026-03-05	4.730	4.860	4.730	4.830	4.578	329,300
2026-03-04	4.750	4.800	4.710	4.720	4.473	431,100
2026-03-03	4.660	4.740	4.660	4.740	4.492	462,600
2026-03-02	4.630	4.710	4.600	4.650	4.407	587,800
2026-02-27	4.630	4.710	4.630	4.630	4.388	650,500
2026-02-26	4.640	4.640	4.620	4.620	4.379	340,000
2026-02-25	4.630	4.630	4.610	4.630	4.388	328,200
2026-02-24	4.640	4.640	4.570	4.610	4.369	324,800
2026-02-23	4.650	4.650	4.620	4.620	4.379	152,000
2026-02-20	4.650	4.650	4.600	4.630	4.388	87,100
2026-02-19	4.630	4.630	4.580	4.600	4.360	82,700
2026-02-16	4.560	4.630	4.560	4.630	4.388	59,700
2026-02-13	4.630	4.630	4.520	4.530	4.293	401,800
2026-02-12	4.520	4.560	4.520	4.520	4.284	610,000
2026-02-11	4.590	4.590	4.520	4.520	4.284	98,900
2026-02-10	4.540	4.590	4.540	4.590	4.350	68,500
2026-02-09	4.600	4.660	4.540	4.540	4.303	329,000
2026-02-06	4.700	4.700	4.600	4.610	4.369	248,100
2026-02-05	4.630	4.700	4.600	4.700	4.454	305,900
2026-02-04	4.650	4.670	4.560	4.630	4.388	435,900
2026-02-03	4.640	4.680	4.590	4.640	4.398	335,400
2026-01-30	4.610	4.770	4.600	4.640	4.398	967,800
2026-01-29	4.590	4.650	4.560	4.590	4.350	1,261,100
2026-01-28	4.480	4.570	4.430	4.550	4.312	327,700
2026-01-27	4.400	4.470	4.400	4.450	4.217	1,345,100
2026-01-26	4.380	4.390	4.370	4.380	4.151	141,500
2026-01-23	4.400	4.400	4.300	4.350	4.123	416,000
2026-01-22	4.270	4.400	4.250	4.390	4.161	1,630,900

← NewerPage 3 of 21 · 1,226 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.