Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.870 | 3.870 | 3.850 | 3.850 | 3.477 | 148,800 |
| 2025-07-25 | 3.870 | 3.880 | 3.840 | 3.860 | 3.486 | 126,300 |
| 2025-07-24 | 3.830 | 3.870 | 3.830 | 3.860 | 3.486 | 332,900 |
| 2025-07-23 | 3.800 | 3.830 | 3.790 | 3.830 | 3.459 | 251,300 |
| 2025-07-22 | 3.750 | 3.820 | 3.750 | 3.790 | 3.423 | 647,300 |
| 2025-07-21 | 3.770 | 3.780 | 3.750 | 3.760 | 3.396 | 677,800 |
| 2025-07-18 | 3.780 | 3.790 | 3.760 | 3.780 | 3.414 | 182,400 |
| 2025-07-17 | 3.780 | 3.790 | 3.770 | 3.780 | 3.414 | 103,400 |
| 2025-07-16 | 3.750 | 3.780 | 3.740 | 3.780 | 3.414 | 319,000 |
| 2025-07-15 | 3.800 | 3.820 | 3.740 | 3.750 | 3.387 | 305,400 |
| 2025-07-14 | 3.830 | 3.840 | 3.800 | 3.800 | 3.432 | 258,400 |
| 2025-07-11 | 3.810 | 3.840 | 3.810 | 3.830 | 3.459 | 99,100 |
| 2025-07-10 | 3.840 | 3.850 | 3.810 | 3.850 | 3.477 | 73,800 |
| 2025-07-09 | 3.800 | 3.860 | 3.790 | 3.810 | 3.441 | 298,100 |
| 2025-07-08 | 3.780 | 3.850 | 3.740 | 3.820 | 3.450 | 256,700 |
| 2025-07-07 | 3.810 | 3.810 | 3.740 | 3.780 | 3.414 | 120,500 |
| 2025-07-04 | 3.720 | 3.810 | 3.720 | 3.800 | 3.432 | 417,200 |
| 2025-07-03 | 3.710 | 3.750 | 3.690 | 3.710 | 3.351 | 613,900 |
| 2025-07-02 | 3.760 | 3.760 | 3.690 | 3.700 | 3.342 | 669,500 |
| 2025-07-01 | 3.750 | 3.760 | 3.730 | 3.760 | 3.396 | 76,400 |
| 2025-06-30 | 3.700 | 3.750 | 3.700 | 3.730 | 3.369 | 480,000 |
| 2025-06-26 | 3.740 | 3.740 | 3.680 | 3.700 | 3.342 | 547,900 |
| 2025-06-25 | 3.740 | 3.750 | 3.700 | 3.750 | 3.387 | 500,800 |
| 2025-06-24 | 3.760 | 3.760 | 3.710 | 3.720 | 3.360 | 335,000 |
| 2025-06-23 | 3.730 | 3.780 | 3.700 | 3.780 | 3.414 | 288,000 |
| 2025-06-20 | 3.720 | 3.730 | 3.700 | 3.710 | 3.351 | 514,900 |
| 2025-06-19 | 3.710 | 3.760 | 3.710 | 3.720 | 3.360 | 61,100 |
| 2025-06-18 | 3.780 | 3.780 | 3.710 | 3.710 | 3.351 | 339,400 |
| 2025-06-17 | 3.820 | 3.820 | 3.750 | 3.780 | 3.414 | 218,900 |
| 2025-06-16 | 3.860 | 3.870 | 3.810 | 3.820 | 3.450 | 140,300 |
| 2025-06-13 | 3.900 | 3.900 | 3.860 | 3.860 | 3.486 | 60,200 |
| 2025-06-12 | 3.910 | 3.910 | 3.880 | 3.900 | 3.522 | 68,300 |
| 2025-06-11 | 3.910 | 3.930 | 3.900 | 3.910 | 3.531 | 118,800 |
| 2025-06-10 | 3.860 | 3.940 | 3.860 | 3.910 | 3.531 | 93,900 |
| 2025-06-09 | 3.910 | 3.910 | 3.850 | 3.880 | 3.504 | 149,300 |
| 2025-06-06 | 3.970 | 3.990 | 3.950 | 3.970 | 3.495 | 189,100 |
| 2025-06-05 | 3.980 | 4.000 | 3.950 | 3.980 | 3.504 | 153,500 |
| 2025-06-04 | 3.990 | 3.990 | 3.920 | 3.920 | 3.451 | 141,700 |
| 2025-06-03 | 3.980 | 3.980 | 3.910 | 3.940 | 3.469 | 122,000 |
| 2025-05-30 | 3.990 | 4.000 | 3.980 | 3.980 | 3.504 | 174,700 |
| 2025-05-29 | 3.990 | 4.000 | 3.980 | 3.990 | 3.513 | 111,200 |
| 2025-05-28 | 3.980 | 4.000 | 3.980 | 3.990 | 3.513 | 33,200 |
| 2025-05-27 | 3.990 | 3.990 | 3.980 | 3.980 | 3.504 | 33,200 |
| 2025-05-26 | 3.990 | 4.000 | 3.980 | 3.980 | 3.504 | 601,400 |
| 2025-05-23 | 4.000 | 4.000 | 3.960 | 3.980 | 3.504 | 985,400 |
| 2025-05-22 | 3.990 | 4.000 | 3.980 | 4.000 | 3.522 | 63,700 |
| 2025-05-21 | 3.970 | 4.020 | 3.970 | 3.990 | 3.513 | 1,173,600 |
| 2025-05-20 | 3.960 | 3.970 | 3.940 | 3.960 | 3.486 | 540,700 |
| 2025-05-19 | 3.970 | 3.980 | 3.930 | 3.940 | 3.469 | 344,900 |
| 2025-05-16 | 4.000 | 4.000 | 3.960 | 3.970 | 3.495 | 249,300 |
| 2025-05-15 | 4.030 | 4.030 | 3.980 | 3.990 | 3.513 | 161,600 |
| 2025-05-14 | 4.080 | 4.080 | 4.020 | 4.050 | 3.566 | 158,200 |
| 2025-05-13 | 4.080 | 4.090 | 4.030 | 4.080 | 3.592 | 331,800 |
| 2025-05-09 | 3.980 | 4.060 | 3.980 | 4.060 | 3.574 | 221,600 |
| 2025-05-08 | 4.050 | 4.050 | 3.980 | 3.980 | 3.504 | 52,900 |
| 2025-05-07 | 4.020 | 4.050 | 3.990 | 4.030 | 3.548 | 109,000 |
| 2025-05-06 | 4.000 | 4.030 | 4.000 | 4.020 | 3.539 | 73,600 |
| 2025-05-05 | 4.030 | 4.050 | 4.000 | 4.000 | 3.522 | 77,900 |
| 2025-05-02 | 3.980 | 4.100 | 3.980 | 4.030 | 3.548 | 1,144,600 |
| 2025-04-30 | 3.980 | 4.000 | 3.960 | 3.980 | 3.504 | 106,000 |
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.