Ta Ann Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.270 | 4.470 | 4.270 | 4.400 | 3.705 | 1,100,600 |
| 2024-10-30 | 4.190 | 4.300 | 4.180 | 4.280 | 3.604 | 628,200 |
| 2024-10-29 | 4.190 | 4.190 | 4.090 | 4.180 | 3.520 | 122,700 |
| 2024-10-28 | 4.260 | 4.260 | 4.160 | 4.170 | 3.511 | 202,300 |
| 2024-10-25 | 4.200 | 4.280 | 4.160 | 4.210 | 3.545 | 547,700 |
| 2024-10-24 | 4.150 | 4.200 | 4.120 | 4.190 | 3.528 | 291,000 |
| 2024-10-23 | 4.060 | 4.140 | 4.060 | 4.140 | 3.486 | 289,200 |
| 2024-10-22 | 4.060 | 4.080 | 4.040 | 4.040 | 3.402 | 142,900 |
| 2024-10-21 | 4.170 | 4.170 | 4.070 | 4.070 | 3.427 | 165,000 |
| 2024-10-18 | 4.130 | 4.190 | 4.120 | 4.180 | 3.520 | 227,800 |
| 2024-10-17 | 4.120 | 4.140 | 4.080 | 4.130 | 3.478 | 166,300 |
| 2024-10-16 | 4.100 | 4.140 | 4.050 | 4.110 | 3.461 | 270,600 |
| 2024-10-15 | 4.060 | 4.120 | 4.010 | 4.120 | 3.469 | 488,200 |
| 2024-10-14 | 4.040 | 4.070 | 4.010 | 4.070 | 3.427 | 156,200 |
| 2024-10-11 | 4.030 | 4.070 | 4.020 | 4.040 | 3.402 | 173,000 |
| 2024-10-10 | 4.010 | 4.040 | 3.990 | 4.030 | 3.393 | 100,700 |
| 2024-10-09 | 4.100 | 4.100 | 3.970 | 3.970 | 3.343 | 508,300 |
| 2024-10-08 | 4.060 | 4.100 | 4.020 | 4.080 | 3.436 | 363,900 |
| 2024-10-07 | 4.200 | 4.240 | 4.020 | 4.020 | 3.385 | 906,300 |
| 2024-10-04 | 4.040 | 4.300 | 4.040 | 4.180 | 3.520 | 1,568,300 |
| 2024-10-03 | 3.920 | 4.040 | 3.920 | 4.020 | 3.385 | 256,000 |
| 2024-10-02 | 3.960 | 3.960 | 3.910 | 3.910 | 3.292 | 220,600 |
| 2024-10-01 | 3.900 | 3.980 | 3.900 | 3.960 | 3.334 | 219,000 |
| 2024-09-30 | 3.910 | 3.920 | 3.890 | 3.900 | 3.284 | 384,400 |
| 2024-09-27 | 3.860 | 3.920 | 3.860 | 3.910 | 3.292 | 150,600 |
| 2024-09-26 | 3.880 | 3.900 | 3.840 | 3.870 | 3.259 | 235,400 |
| 2024-09-25 | 3.860 | 3.890 | 3.840 | 3.870 | 3.259 | 658,100 |
| 2024-09-24 | 3.850 | 3.900 | 3.820 | 3.870 | 3.259 | 403,200 |
| 2024-09-23 | 3.860 | 3.860 | 3.800 | 3.810 | 3.208 | 314,500 |
| 2024-09-20 | 3.910 | 3.910 | 3.840 | 3.850 | 3.242 | 163,900 |
| 2024-09-19 | 3.880 | 3.930 | 3.880 | 3.930 | 3.309 | 99,800 |
| 2024-09-18 | 3.860 | 3.920 | 3.860 | 3.880 | 3.267 | 58,800 |
| 2024-09-17 | 3.800 | 3.890 | 3.800 | 3.880 | 3.267 | 84,100 |
| 2024-09-13 | 3.810 | 3.850 | 3.790 | 3.800 | 3.200 | 597,600 |
| 2024-09-12 | 3.840 | 3.840 | 3.810 | 3.810 | 3.208 | 204,300 |
| 2024-09-11 | 3.850 | 3.850 | 3.810 | 3.810 | 3.208 | 113,300 |
| 2024-09-10 | 3.860 | 3.860 | 3.800 | 3.820 | 3.217 | 245,300 |
| 2024-09-09 | 3.920 | 3.920 | 3.830 | 3.840 | 3.233 | 154,700 |
| 2024-09-06 | 3.920 | 3.920 | 3.830 | 3.860 | 3.250 | 153,000 |
| 2024-09-05 | 3.900 | 3.920 | 3.840 | 3.850 | 3.242 | 138,500 |
| 2024-09-04 | 4.000 | 4.000 | 3.870 | 3.900 | 3.284 | 343,000 |
| 2024-09-03 | 3.990 | 4.020 | 3.980 | 4.010 | 3.377 | 356,100 |
| 2024-09-02 | 3.940 | 3.990 | 3.940 | 3.980 | 3.351 | 93,700 |
| 2024-08-30 | 3.910 | 3.950 | 3.910 | 3.940 | 3.318 | 273,300 |
| 2024-08-29 | 3.820 | 3.920 | 3.820 | 3.910 | 3.292 | 417,800 |
| 2024-08-28 | 3.850 | 3.850 | 3.780 | 3.810 | 3.208 | 194,800 |
| 2024-08-27 | 3.850 | 3.890 | 3.820 | 3.860 | 3.250 | 154,100 |
| 2024-08-26 | 3.820 | 3.860 | 3.810 | 3.850 | 3.242 | 19,600 |
| 2024-08-23 | 3.850 | 3.870 | 3.810 | 3.810 | 3.208 | 191,100 |
| 2024-08-22 | 3.830 | 3.890 | 3.780 | 3.850 | 3.242 | 192,900 |
| 2024-08-21 | 3.780 | 3.850 | 3.780 | 3.820 | 3.217 | 41,900 |
| 2024-08-20 | 3.810 | 3.820 | 3.770 | 3.770 | 3.175 | 97,300 |
| 2024-08-19 | 3.750 | 3.810 | 3.750 | 3.810 | 3.208 | 147,300 |
| 2024-08-16 | 3.730 | 3.790 | 3.720 | 3.740 | 3.149 | 164,300 |
| 2024-08-15 | 3.730 | 3.770 | 3.730 | 3.740 | 3.149 | 81,000 |
| 2024-08-14 | 3.780 | 3.780 | 3.710 | 3.730 | 3.141 | 368,100 |
| 2024-08-13 | 3.820 | 3.820 | 3.710 | 3.780 | 3.183 | 214,900 |
| 2024-08-12 | 3.860 | 3.860 | 3.810 | 3.850 | 3.242 | 67,600 |
| 2024-08-09 | 3.860 | 3.870 | 3.830 | 3.850 | 3.242 | 23,900 |
| 2024-08-08 | 3.830 | 3.870 | 3.810 | 3.810 | 3.208 | 55,800 |
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.