Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	4.030	4.120	3.960	3.990	3.513	510,700
2025-01-27	4.100	4.100	4.040	4.040	3.557	59,600
2025-01-24	4.100	4.130	4.090	4.100	3.610	185,100
2025-01-23	4.160	4.160	4.100	4.130	3.636	109,800
2025-01-22	4.140	4.170	4.130	4.140	3.645	159,400
2025-01-21	4.120	4.140	4.090	4.090	3.601	82,900
2025-01-20	4.100	4.140	4.080	4.120	3.627	77,700
2025-01-17	4.130	4.130	4.060	4.100	3.610	182,200
2025-01-16	4.170	4.170	4.100	4.130	3.636	225,300
2025-01-15	4.200	4.210	4.160	4.170	3.671	436,100
2025-01-14	4.200	4.250	4.200	4.200	3.698	79,900
2025-01-13	4.200	4.220	4.150	4.200	3.698	212,800
2025-01-10	4.140	4.190	4.110	4.180	3.680	608,200
2025-01-09	4.180	4.180	4.100	4.150	3.654	296,200
2025-01-08	4.150	4.180	4.110	4.110	3.618	970,400
2025-01-07	4.100	4.170	4.100	4.150	3.654	459,000
2025-01-06	4.220	4.230	4.120	4.120	3.627	510,200
2025-01-03	4.170	4.220	4.140	4.220	3.715	508,500
2025-01-02	4.240	4.280	4.180	4.210	3.707	115,300
2024-12-31	4.240	4.290	4.200	4.280	3.768	509,400
2024-12-30	4.240	4.240	4.180	4.190	3.689	146,200
2024-12-27	4.170	4.240	4.170	4.220	3.715	404,300
2024-12-26	4.130	4.210	4.130	4.170	3.671	367,100
2024-12-24	4.100	4.130	4.050	4.120	3.627	181,900
2024-12-23	4.050	4.130	4.030	4.090	3.601	597,600
2024-12-20	4.080	4.120	4.030	4.090	3.601	368,300
2024-12-19	4.100	4.120	4.020	4.080	3.592	661,400
2024-12-18	4.190	4.190	4.110	4.140	3.645	202,500
2024-12-17	4.160	4.220	4.140	4.190	3.689	413,100
2024-12-16	4.270	4.270	4.130	4.160	3.662	560,100
2024-12-13	4.300	4.300	4.180	4.230	3.724	360,600
2024-12-12	4.350	4.350	4.220	4.240	3.733	508,700
2024-12-11	4.410	4.500	4.300	4.310	3.795	456,200
2024-12-10	4.500	4.590	4.420	4.450	3.918	243,800
2024-12-09	4.380	4.520	4.380	4.500	3.962	1,225,900
2024-12-06	4.390	4.490	4.380	4.400	3.874	1,027,400
2024-12-05	4.540	4.620	4.520	4.590	3.865	855,700
2024-12-04	4.500	4.570	4.480	4.510	3.798	611,100
2024-12-03	4.540	4.560	4.470	4.490	3.781	699,900
2024-12-02	4.560	4.630	4.490	4.500	3.789	1,304,200
2024-11-29	4.540	4.590	4.460	4.470	3.764	1,074,900
2024-11-28	4.500	4.580	4.470	4.470	3.764	348,000
2024-11-27	4.460	4.520	4.460	4.490	3.781	456,700
2024-11-26	4.390	4.480	4.390	4.440	3.739	513,800
2024-11-25	4.300	4.370	4.260	4.310	3.629	866,200
2024-11-22	4.380	4.380	4.280	4.340	3.654	233,100
2024-11-21	4.410	4.410	4.300	4.350	3.663	510,200
2024-11-20	4.350	4.420	4.350	4.390	3.697	209,800
2024-11-19	4.360	4.430	4.340	4.350	3.663	331,000
2024-11-18	4.450	4.480	4.370	4.370	3.680	152,000
2024-11-15	4.520	4.520	4.350	4.410	3.713	527,400
2024-11-14	4.530	4.550	4.410	4.440	3.739	553,600
2024-11-13	4.600	4.670	4.550	4.570	3.848	1,436,300
2024-11-12	4.540	4.640	4.480	4.590	3.865	1,323,700
2024-11-11	4.550	4.640	4.500	4.540	3.823	524,300
2024-11-08	4.450	4.540	4.430	4.540	3.823	322,200
2024-11-07	4.410	4.520	4.380	4.450	3.747	659,800
2024-11-06	4.360	4.410	4.310	4.410	3.713	519,500
2024-11-05	4.460	4.520	4.350	4.360	3.671	266,000
2024-11-04	4.370	4.480	4.350	4.470	3.764	613,600

← NewerPage 8 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.