Ta Ann Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.750	5.750	5.600	5.650	5.650	578,900
2026-10-15	5.740	5.750	5.680	5.750	5.750	100,700
2026-10-14	5.710	5.770	5.700	5.720	5.720	58,500
2026-10-13	5.760	5.760	5.610	5.710	5.710	667,900
2026-10-12	5.720	5.760	5.710	5.760	5.760	118,900
2026-10-09	5.800	5.800	5.740	5.770	5.770	117,600
2026-10-08	5.830	5.840	5.710	5.800	5.800	250,200
2026-10-07	5.760	5.890	5.730	5.830	5.830	330,300
2026-10-06	5.750	5.800	5.720	5.760	5.760	339,400
2026-10-05	5.700	5.800	5.700	5.750	5.750	677,500
2026-10-02	5.830	5.830	5.700	5.700	5.700	233,000
2026-10-01	5.790	5.920	5.730	5.820	5.820	761,100
2026-09-30	5.840	5.850	5.780	5.800	5.800	338,500
2026-09-29	5.820	5.920	5.800	5.860	5.860	127,300
2026-09-28	5.950	5.950	5.830	5.830	5.830	201,900
2026-09-25	5.950	6.050	5.820	5.970	5.970	479,900
2026-09-24	5.900	6.030	5.900	5.950	5.950	241,900
2026-09-23	5.900	6.050	5.890	5.910	5.910	300,200
2026-09-22	6.030	6.060	5.910	5.950	5.950	113,300
2026-09-21	5.900	6.100	5.800	6.060	6.060	475,800
2026-09-18	6.100	6.160	5.960	5.980	5.980	287,200
2026-09-17	6.190	6.250	6.100	6.100	6.100	136,300
2026-09-16	6.190	6.190	6.190	6.190	6.190	0
2026-09-15	6.160	6.260	6.160	6.190	6.190	145,700
2026-09-14	6.160	6.240	6.100	6.180	6.180	109,000
2026-09-11	6.200	6.280	6.140	6.160	6.160	233,800
2026-09-10	6.180	6.300	6.180	6.200	6.200	504,600
2026-09-09	6.350	6.350	6.250	6.330	6.180	577,300
2026-09-08	6.130	6.350	6.130	6.340	6.190	469,900
2026-09-07	6.190	6.220	6.030	6.120	5.975	529,100
2026-09-04	6.290	6.290	6.110	6.190	6.043	402,300
2026-09-03	6.420	6.420	6.260	6.290	6.141	282,100
2026-09-02	6.150	6.470	6.140	6.390	6.239	4,647,100
2026-09-01	6.210	6.210	6.110	6.140	5.995	289,300
2026-08-28	6.190	6.290	6.150	6.190	6.043	439,400
2026-08-27	6.120	6.210	6.050	6.050	5.907	179,900
2026-08-26	6.210	6.280	6.040	6.110	5.965	352,700
2026-08-24	6.180	6.330	6.150	6.290	6.141	532,100
2026-08-21	6.000	6.180	5.990	6.180	6.034	901,300
2026-08-20	5.900	6.020	5.900	6.000	5.858	215,500
2026-08-19	6.000	6.000	5.860	5.880	5.741	217,800
2026-08-18	5.970	6.050	5.940	5.980	5.838	402,600
2026-08-17	5.930	5.980	5.890	5.970	5.829	184,900
2026-08-14	5.880	5.940	5.860	5.930	5.790	252,300
2026-08-13	5.910	5.940	5.840	5.910	5.770	302,400
2026-08-12	5.940	5.950	5.900	5.900	5.760	379,100
2026-08-11	5.820	5.950	5.820	5.940	5.799	437,000
2026-08-10	5.840	5.860	5.830	5.860	5.721	124,200
2026-08-07	5.790	5.890	5.790	5.880	5.741	165,200
2026-08-06	5.930	5.930	5.840	5.890	5.750	74,300
2026-08-05	5.810	5.950	5.770	5.930	5.790	422,900
2026-08-04	5.810	5.860	5.800	5.820	5.682	483,200
2026-08-03	5.680	5.810	5.650	5.810	5.672	393,400
2026-07-31	5.800	5.810	5.700	5.700	5.565	789,600
2026-07-30	5.800	5.810	5.780	5.800	5.663	375,600
2026-07-29	5.840	5.850	5.760	5.800	5.663	297,900
2026-07-28	5.810	5.820	5.730	5.820	5.682	840,600
2026-07-27	5.820	5.820	5.760	5.820	5.682	215,000
2026-07-24	5.780	5.840	5.740	5.820	5.682	150,600
2026-07-23	5.810	5.810	5.670	5.780	5.643	484,600

Page 1 of 5 · 245 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.