Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.025	0.030	0.025	0.030	0.030	2,763,400
2024-08-27	0.025	0.030	0.025	0.030	0.030	2,369,500
2024-08-26	0.025	0.030	0.025	0.025	0.025	1,868,700
2024-08-23	0.025	0.030	0.025	0.030	0.030	1,048,100
2024-08-22	0.030	0.030	0.025	0.030	0.030	1,737,100
2024-08-21	0.025	0.030	0.025	0.025	0.025	1,802,200
2024-08-20	0.030	0.030	0.025	0.025	0.025	4,018,700
2024-08-19	0.030	0.030	0.025	0.030	0.030	1,113,000
2024-08-16	0.025	0.030	0.025	0.030	0.030	2,456,100
2024-08-15	0.030	0.030	0.030	0.030	0.030	100
2024-08-14	0.030	0.030	0.030	0.030	0.030	242,000
2024-08-13	0.025	0.030	0.025	0.030	0.030	546,100
2024-08-12	0.030	0.030	0.025	0.030	0.030	814,800
2024-08-09	0.025	0.030	0.025	0.030	0.030	18,295,699
2024-08-08	0.030	0.030	0.025	0.030	0.030	6,753,600
2024-08-07	0.030	0.030	0.025	0.030	0.030	2,639,000
2024-08-06	0.025	0.030	0.025	0.030	0.030	2,948,600
2024-08-05	0.030	0.030	0.025	0.030	0.030	6,365,800
2024-08-02	0.030	0.035	0.025	0.030	0.030	71,022,094
2024-08-01	0.030	0.035	0.030	0.030	0.030	9,096,000
2024-07-31	0.030	0.035	0.030	0.030	0.030	5,315,200
2024-07-30	0.030	0.035	0.030	0.035	0.035	9,989,600
2024-07-29	0.030	0.035	0.030	0.035	0.035	5,146,600
2024-07-26	0.030	0.035	0.030	0.035	0.035	799,100
2024-07-25	0.030	0.035	0.030	0.035	0.035	398,100
2024-07-24	0.035	0.035	0.030	0.035	0.035	85,400
2024-07-23	0.035	0.035	0.030	0.035	0.035	930,400
2024-07-22	0.030	0.035	0.030	0.030	0.030	502,700
2024-07-19	0.030	0.035	0.030	0.035	0.035	1,152,000
2024-07-18	0.035	0.035	0.030	0.035	0.035	5,429,100
2024-07-17	0.035	0.035	0.030	0.035	0.035	423,000
2024-07-16	0.030	0.035	0.030	0.035	0.035	1,339,200
2024-07-15	0.030	0.035	0.030	0.035	0.035	2,399,400
2024-07-12	0.035	0.035	0.030	0.030	0.030	453,100
2024-07-11	0.035	0.035	0.030	0.035	0.035	969,500
2024-07-10	0.035	0.035	0.030	0.030	0.030	2,492,300
2024-07-09	0.035	0.035	0.030	0.035	0.035	1,932,300
2024-07-05	0.035	0.035	0.030	0.035	0.035	2,359,500
2024-07-04	0.035	0.035	0.030	0.035	0.035	1,725,500
2024-07-03	0.040	0.040	0.030	0.035	0.035	11,376,300
2024-07-02	0.030	0.040	0.030	0.040	0.040	32,680,100
2024-07-01	0.030	0.035	0.030	0.030	0.030	673,100
2024-06-28	0.035	0.035	0.030	0.030	0.030	2,454,000
2024-06-27	0.035	0.035	0.030	0.035	0.035	1,308,700
2024-06-26	0.030	0.035	0.030	0.035	0.035	1,543,000
2024-06-25	0.030	0.035	0.030	0.035	0.035	1,315,300
2024-06-24	0.035	0.035	0.030	0.035	0.035	965,100
2024-06-21	0.035	0.035	0.030	0.035	0.035	390,000
2024-06-20	0.035	0.035	0.030	0.030	0.030	1,768,800
2024-06-19	0.035	0.040	0.030	0.035	0.035	7,657,100
2024-06-18	0.040	0.040	0.035	0.035	0.035	2,725,400
2024-06-14	0.035	0.035	0.035	0.035	0.035	5,415,700
2024-06-13	0.035	0.035	0.035	0.035	0.035	8,908,900
2024-06-12	0.035	0.040	0.030	0.035	0.035	47,459,602
2024-06-11	0.040	0.040	0.035	0.035	0.035	1,742,900
2024-06-10	0.030	0.040	0.030	0.040	0.040	21,415,199
2024-06-07	0.030	0.035	0.030	0.030	0.030	1,099,300
2024-06-06	0.030	0.035	0.030	0.035	0.035	2,403,900
2024-06-05	0.035	0.035	0.030	0.030	0.030	1,458,300
2024-06-04	0.035	0.035	0.030	0.035	0.035	2,398,400

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.