Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.280	4.300	4.220	4.250	3.933	83,700
2025-10-24	4.230	4.250	4.230	4.250	3.933	53,500
2025-10-23	4.200	4.230	4.200	4.220	3.905	87,100
2025-10-22	4.250	4.250	4.150	4.220	3.905	222,000
2025-10-21	4.180	4.250	4.180	4.250	3.933	100,300
2025-10-17	4.250	4.290	4.150	4.220	3.905	527,300
2025-10-16	4.310	4.330	4.250	4.250	3.933	90,100
2025-10-15	4.300	4.330	4.280	4.310	3.988	191,300
2025-10-14	4.340	4.350	4.310	4.330	4.007	203,900
2025-10-13	4.220	4.350	4.160	4.340	4.016	445,500
2025-10-10	4.250	4.290	4.160	4.290	3.970	131,700
2025-10-09	4.150	4.240	4.130	4.240	3.923	1,489,000
2025-10-08	4.130	4.150	4.120	4.140	3.831	93,900
2025-10-07	4.150	4.150	4.120	4.140	3.831	179,000
2025-10-06	4.130	4.150	4.130	4.150	3.840	276,200
2025-10-03	4.130	4.150	4.120	4.130	3.822	432,200
2025-10-02	4.150	4.150	4.120	4.150	3.840	179,200
2025-10-01	4.170	4.170	4.130	4.150	3.840	249,700
2025-09-30	4.160	4.160	4.140	4.150	3.840	133,500
2025-09-29	4.150	4.150	4.140	4.150	3.840	234,200
2025-09-26	4.150	4.160	4.130	4.150	3.840	172,100
2025-09-25	4.150	4.160	4.140	4.150	3.840	205,300
2025-09-24	4.150	4.160	4.130	4.150	3.840	1,314,000
2025-09-23	4.150	4.160	4.130	4.140	3.831	1,029,700
2025-09-22	4.150	4.150	4.140	4.140	3.831	397,700
2025-09-19	4.150	4.150	4.140	4.150	3.840	300,300
2025-09-18	4.110	4.150	4.110	4.150	3.840	624,400
2025-09-17	4.160	4.160	4.100	4.110	3.803	14,800
2025-09-12	4.160	4.180	4.150	4.160	3.849	278,800
2025-09-11	4.100	4.180	4.100	4.160	3.849	263,300
2025-09-10	4.090	4.160	4.010	4.160	3.849	473,000
2025-09-09	4.180	4.190	4.150	4.170	3.766	327,300
2025-09-08	4.170	4.200	4.170	4.180	3.775	102,500
2025-09-04	4.160	4.190	4.140	4.170	3.766	242,500
2025-09-03	4.110	4.160	4.110	4.160	3.757	384,300
2025-09-02	4.130	4.140	4.070	4.110	3.712	231,500
2025-08-29	4.090	4.130	4.070	4.130	3.730	212,000
2025-08-28	4.060	4.130	4.060	4.090	3.694	597,300
2025-08-27	4.010	4.080	4.010	4.080	3.685	586,000
2025-08-26	3.970	3.970	3.940	3.960	3.576	164,800
2025-08-25	3.980	4.000	3.960	3.980	3.595	315,800
2025-08-22	3.970	3.980	3.950	3.970	3.586	348,200
2025-08-21	3.940	3.970	3.940	3.970	3.586	238,200
2025-08-20	3.960	3.970	3.950	3.950	3.567	526,100
2025-08-19	3.970	4.000	3.940	3.950	3.567	220,600
2025-08-18	4.000	4.000	3.930	3.990	3.604	182,900
2025-08-15	3.980	4.000	3.950	4.000	3.613	161,200
2025-08-14	3.980	4.000	3.960	3.980	3.595	231,700
2025-08-13	4.000	4.020	3.940	3.980	3.595	318,400
2025-08-12	3.950	4.000	3.900	3.990	3.604	322,600
2025-08-11	3.930	3.950	3.900	3.910	3.531	273,100
2025-08-08	3.890	3.930	3.870	3.910	3.531	135,000
2025-08-07	3.890	3.920	3.870	3.900	3.522	101,100
2025-08-06	3.890	3.910	3.870	3.890	3.513	64,100
2025-08-05	3.870	3.900	3.860	3.890	3.513	112,000
2025-08-04	3.870	3.880	3.850	3.850	3.477	121,800
2025-08-01	3.850	3.870	3.850	3.870	3.495	106,800
2025-07-31	3.880	3.880	3.840	3.850	3.477	167,400
2025-07-30	3.860	3.870	3.830	3.860	3.486	84,400
2025-07-29	3.850	3.870	3.850	3.860	3.486	291,000

← NewerPage 5 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.