Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.960 | 3.990 | 3.950 | 3.980 | 3.504 | 182,500 |
| 2025-04-28 | 3.920 | 3.970 | 3.900 | 3.950 | 3.478 | 191,400 |
| 2025-04-25 | 3.860 | 3.940 | 3.850 | 3.900 | 3.434 | 99,900 |
| 2025-04-24 | 3.880 | 3.890 | 3.800 | 3.800 | 3.346 | 299,200 |
| 2025-04-23 | 3.880 | 3.880 | 3.850 | 3.860 | 3.398 | 600,000 |
| 2025-04-22 | 3.890 | 3.900 | 3.850 | 3.870 | 3.407 | 91,900 |
| 2025-04-21 | 3.890 | 3.920 | 3.890 | 3.890 | 3.425 | 132,800 |
| 2025-04-18 | 3.850 | 3.910 | 3.850 | 3.880 | 3.416 | 67,900 |
| 2025-04-17 | 3.900 | 3.900 | 3.850 | 3.850 | 3.390 | 260,000 |
| 2025-04-16 | 3.940 | 3.940 | 3.870 | 3.900 | 3.434 | 39,900 |
| 2025-04-15 | 3.870 | 3.950 | 3.870 | 3.940 | 3.469 | 29,300 |
| 2025-04-14 | 3.900 | 3.920 | 3.870 | 3.900 | 3.434 | 70,700 |
| 2025-04-11 | 3.850 | 3.900 | 3.830 | 3.900 | 3.434 | 39,700 |
| 2025-04-10 | 3.890 | 3.910 | 3.850 | 3.860 | 3.398 | 77,400 |
| 2025-04-09 | 3.850 | 3.860 | 3.820 | 3.850 | 3.390 | 1,712,900 |
| 2025-04-08 | 3.900 | 3.900 | 3.820 | 3.890 | 3.425 | 115,100 |
| 2025-04-07 | 3.780 | 3.860 | 3.710 | 3.850 | 3.390 | 2,521,400 |
| 2025-04-04 | 3.870 | 3.890 | 3.850 | 3.860 | 3.398 | 368,800 |
| 2025-04-03 | 3.870 | 3.910 | 3.870 | 3.880 | 3.416 | 252,900 |
| 2025-04-02 | 3.920 | 3.930 | 3.890 | 3.890 | 3.425 | 108,600 |
| 2025-03-28 | 3.970 | 3.980 | 3.920 | 3.920 | 3.451 | 224,400 |
| 2025-03-27 | 3.900 | 3.980 | 3.900 | 3.950 | 3.478 | 382,400 |
| 2025-03-26 | 3.860 | 3.880 | 3.850 | 3.860 | 3.398 | 555,700 |
| 2025-03-25 | 3.870 | 3.890 | 3.850 | 3.850 | 3.390 | 212,300 |
| 2025-03-24 | 3.850 | 3.890 | 3.850 | 3.850 | 3.390 | 140,100 |
| 2025-03-21 | 3.820 | 3.860 | 3.770 | 3.860 | 3.398 | 161,800 |
| 2025-03-20 | 3.820 | 3.870 | 3.800 | 3.820 | 3.363 | 584,800 |
| 2025-03-19 | 3.890 | 3.900 | 3.850 | 3.860 | 3.398 | 192,400 |
| 2025-03-17 | 3.880 | 3.910 | 3.870 | 3.900 | 3.434 | 463,800 |
| 2025-03-14 | 3.800 | 3.860 | 3.780 | 3.850 | 3.390 | 282,400 |
| 2025-03-13 | 3.800 | 3.820 | 3.800 | 3.800 | 3.346 | 309,300 |
| 2025-03-12 | 3.730 | 3.810 | 3.720 | 3.800 | 3.346 | 957,100 |
| 2025-03-11 | 3.730 | 3.810 | 3.710 | 3.800 | 3.346 | 790,500 |
| 2025-03-10 | 3.820 | 3.830 | 3.760 | 3.770 | 3.319 | 125,600 |
| 2025-03-07 | 3.820 | 3.840 | 3.770 | 3.810 | 3.354 | 246,400 |
| 2025-03-06 | 3.740 | 3.850 | 3.740 | 3.810 | 3.354 | 536,900 |
| 2025-03-05 | 3.710 | 3.760 | 3.710 | 3.740 | 3.293 | 281,700 |
| 2025-03-04 | 3.710 | 3.710 | 3.650 | 3.710 | 3.266 | 447,500 |
| 2025-03-03 | 3.760 | 3.800 | 3.700 | 3.720 | 3.275 | 825,700 |
| 2025-02-28 | 3.870 | 3.870 | 3.700 | 3.700 | 3.258 | 5,161,800 |
| 2025-02-27 | 3.830 | 3.870 | 3.790 | 3.870 | 3.407 | 884,800 |
| 2025-02-26 | 3.850 | 3.860 | 3.800 | 3.800 | 3.346 | 1,223,200 |
| 2025-02-25 | 3.930 | 3.930 | 3.860 | 3.890 | 3.425 | 118,300 |
| 2025-02-24 | 3.810 | 3.910 | 3.810 | 3.910 | 3.442 | 143,000 |
| 2025-02-21 | 3.880 | 3.890 | 3.820 | 3.840 | 3.381 | 672,300 |
| 2025-02-20 | 3.860 | 3.910 | 3.860 | 3.880 | 3.416 | 299,600 |
| 2025-02-19 | 3.910 | 3.910 | 3.810 | 3.860 | 3.398 | 1,969,300 |
| 2025-02-18 | 3.980 | 3.980 | 3.800 | 3.910 | 3.442 | 1,089,800 |
| 2025-02-17 | 4.020 | 4.020 | 3.960 | 3.990 | 3.513 | 696,500 |
| 2025-02-14 | 4.020 | 4.030 | 3.980 | 4.020 | 3.539 | 223,700 |
| 2025-02-13 | 4.070 | 4.080 | 4.010 | 4.020 | 3.539 | 232,200 |
| 2025-02-12 | 4.100 | 4.110 | 4.050 | 4.060 | 3.574 | 410,700 |
| 2025-02-10 | 4.050 | 4.090 | 4.050 | 4.080 | 3.592 | 118,600 |
| 2025-02-07 | 4.070 | 4.080 | 4.010 | 4.070 | 3.583 | 143,900 |
| 2025-02-06 | 3.990 | 4.060 | 3.990 | 4.060 | 3.574 | 152,700 |
| 2025-02-05 | 3.990 | 4.060 | 3.980 | 3.990 | 3.513 | 319,500 |
| 2025-02-04 | 3.980 | 4.050 | 3.950 | 3.990 | 3.513 | 593,900 |
| 2025-02-03 | 4.040 | 4.050 | 3.980 | 4.010 | 3.530 | 145,700 |
| 2025-01-31 | 3.990 | 4.070 | 3.980 | 4.020 | 3.539 | 106,500 |
| 2025-01-28 | 4.030 | 4.120 | 3.960 | 3.990 | 3.513 | 510,700 |
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.