Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.250	4.260	4.230	4.260	4.037	81,300
2026-01-20	4.260	4.270	4.240	4.250	4.028	359,300
2026-01-19	4.230	4.260	4.210	4.260	4.037	278,200
2026-01-16	4.210	4.240	4.200	4.230	4.009	116,900
2026-01-15	4.260	4.260	4.210	4.210	3.990	274,100
2026-01-14	4.260	4.260	4.210	4.230	4.009	549,100
2026-01-13	4.250	4.280	4.250	4.250	4.028	255,900
2026-01-12	4.250	4.280	4.230	4.250	4.028	701,800
2026-01-09	4.240	4.280	4.220	4.230	4.009	411,900
2026-01-08	4.250	4.250	4.230	4.230	4.009	186,600
2026-01-07	4.200	4.250	4.190	4.230	4.009	203,400
2026-01-06	4.180	4.200	4.170	4.180	3.962	160,800
2026-01-05	4.190	4.190	4.160	4.170	3.952	149,900
2026-01-02	4.160	4.250	4.160	4.180	3.962	91,600
2025-12-31	4.180	4.190	4.160	4.160	3.943	108,800
2025-12-30	4.170	4.190	4.150	4.180	3.962	106,100
2025-12-29	4.190	4.190	4.160	4.160	3.943	9,800
2025-12-26	4.180	4.180	4.120	4.140	3.924	211,400
2025-12-24	4.140	4.180	4.130	4.180	3.962	6,200
2025-12-23	4.150	4.150	4.100	4.130	3.914	230,300
2025-12-22	4.140	4.140	4.110	4.130	3.914	190,600
2025-12-19	4.170	4.180	4.140	4.140	3.924	192,600
2025-12-18	4.110	4.160	4.110	4.130	3.914	243,700
2025-12-17	4.180	4.210	4.120	4.120	3.905	279,200
2025-12-16	4.190	4.210	4.170	4.180	3.962	382,900
2025-12-15	4.110	4.180	4.110	4.170	3.952	344,200
2025-12-12	4.130	4.130	4.100	4.110	3.895	155,500
2025-12-11	4.100	4.140	4.100	4.130	3.914	143,700
2025-12-10	4.090	4.170	4.090	4.130	3.914	133,600
2025-12-09	4.200	4.220	4.090	4.090	3.876	546,500
2025-12-08	4.250	4.270	4.210	4.230	3.914	333,500
2025-12-05	4.300	4.300	4.220	4.250	3.933	113,500
2025-12-04	4.280	4.340	4.280	4.290	3.970	212,900
2025-12-03	4.260	4.280	4.260	4.280	3.960	152,300
2025-12-02	4.290	4.300	4.260	4.260	3.942	273,400
2025-12-01	4.250	4.290	4.230	4.290	3.970	124,900
2025-11-28	4.310	4.330	4.260	4.260	3.942	315,000
2025-11-27	4.300	4.350	4.270	4.330	4.007	157,100
2025-11-26	4.260	4.360	4.250	4.320	3.997	442,800
2025-11-25	4.320	4.350	4.230	4.250	3.933	246,600
2025-11-24	4.270	4.290	4.250	4.260	3.942	193,600
2025-11-21	4.270	4.320	4.260	4.270	3.951	116,900
2025-11-20	4.320	4.350	4.270	4.270	3.951	494,900
2025-11-19	4.240	4.320	4.220	4.290	3.970	461,900
2025-11-18	4.190	4.260	4.190	4.260	3.942	391,200
2025-11-17	4.190	4.200	4.150	4.190	3.877	114,200
2025-11-14	4.200	4.210	4.150	4.190	3.877	377,200
2025-11-13	4.200	4.270	4.180	4.200	3.886	280,000
2025-11-12	4.220	4.230	4.200	4.210	3.896	211,400
2025-11-11	4.200	4.240	4.200	4.240	3.923	66,900
2025-11-10	4.210	4.230	4.210	4.220	3.905	12,500
2025-11-07	4.280	4.280	4.210	4.240	3.923	48,700
2025-11-06	4.230	4.280	4.200	4.280	3.960	68,300
2025-11-05	4.210	4.250	4.180	4.220	3.905	56,700
2025-11-04	4.180	4.220	4.180	4.210	3.896	107,200
2025-11-03	4.170	4.260	4.170	4.230	3.914	73,800
2025-10-31	4.180	4.220	4.180	4.200	3.886	280,300
2025-10-30	4.180	4.220	4.180	4.220	3.905	9,600
2025-10-29	4.230	4.260	4.160	4.180	3.868	95,400
2025-10-28	4.250	4.250	4.220	4.220	3.905	114,700

← NewerPage 4 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.