Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.035	0.035	0.030	0.030	0.030	1,536,500
2024-05-30	0.035	0.035	0.030	0.030	0.030	3,087,900
2024-05-29	0.035	0.035	0.030	0.035	0.035	2,157,500
2024-05-28	0.040	0.040	0.035	0.035	0.035	17,432,699
2024-05-27	0.035	0.040	0.035	0.035	0.035	4,351,300
2024-05-24	0.040	0.040	0.035	0.035	0.035	54,689,898
2024-05-23	0.035	0.040	0.035	0.040	0.040	2,375,900
2024-05-21	0.040	0.040	0.035	0.035	0.035	2,196,300
2024-05-20	0.035	0.040	0.035	0.035	0.035	36,983,301
2024-05-17	0.030	0.035	0.030	0.035	0.035	2,839,500
2024-05-16	0.035	0.040	0.030	0.030	0.030	25,589,301
2024-05-15	0.030	0.040	0.030	0.035	0.035	44,016,199
2024-05-14	0.030	0.035	0.030	0.030	0.030	3,141,200
2024-05-13	0.030	0.035	0.030	0.030	0.030	3,484,400
2024-05-10	0.035	0.035	0.030	0.035	0.035	1,337,800
2024-05-09	0.030	0.035	0.030	0.035	0.035	11,259,900
2024-05-08	0.035	0.035	0.030	0.030	0.030	17,143,801
2024-05-07	0.030	0.035	0.030	0.035	0.035	13,195,800
2024-05-06	0.030	0.035	0.030	0.030	0.030	4,384,700
2024-05-03	0.035	0.035	0.030	0.030	0.030	220,800
2024-05-02	0.030	0.035	0.030	0.030	0.030	2,463,400
2024-04-30	0.035	0.035	0.030	0.030	0.030	1,197,300
2024-04-29	0.030	0.035	0.030	0.030	0.030	5,039,700
2024-04-26	0.030	0.035	0.030	0.030	0.030	1,441,300
2024-04-25	0.030	0.035	0.030	0.030	0.030	8,071,000
2024-04-24	0.030	0.035	0.030	0.035	0.035	871,900
2024-04-23	0.030	0.030	0.030	0.030	0.030	627,100
2024-04-22	0.030	0.030	0.030	0.030	0.030	503,600
2024-04-19	0.030	0.035	0.030	0.035	0.035	6,912,200
2024-04-18	0.030	0.035	0.030	0.035	0.035	6,862,000
2024-04-17	0.030	0.035	0.030	0.035	0.035	1,576,300
2024-04-16	0.035	0.035	0.030	0.030	0.030	1,742,600
2024-04-15	0.030	0.035	0.030	0.035	0.035	2,950,000
2024-04-12	0.035	0.035	0.030	0.030	0.030	2,939,300
2024-04-09	0.030	0.035	0.030	0.030	0.030	740,600
2024-04-08	0.035	0.035	0.030	0.030	0.030	1,396,700
2024-04-05	0.030	0.035	0.030	0.035	0.035	1,999,400
2024-04-04	0.030	0.035	0.030	0.035	0.035	5,553,800
2024-04-03	0.035	0.035	0.030	0.030	0.030	1,062,000
2024-04-02	0.030	0.035	0.030	0.030	0.030	21,227,100
2024-04-01	0.035	0.035	0.030	0.030	0.030	2,033,300
2024-03-29	0.030	0.035	0.025	0.035	0.035	2,659,700
2024-03-27	0.030	0.035	0.030	0.030	0.030	2,741,200
2024-03-26	0.030	0.035	0.025	0.030	0.030	10,618,700
2024-03-25	0.030	0.035	0.030	0.030	0.030	8,007,000
2024-03-22	0.030	0.035	0.030	0.035	0.035	27,358,600
2024-03-21	0.030	0.035	0.030	0.035	0.035	1,345,400
2024-03-20	0.030	0.035	0.030	0.030	0.030	1,761,500
2024-03-19	0.035	0.035	0.030	0.030	0.030	82,139,102
2024-03-18	0.035	0.035	0.030	0.035	0.035	2,458,300
2024-03-15	0.035	0.035	0.030	0.035	0.035	875,400
2024-03-14	0.030	0.035	0.030	0.030	0.030	824,100
2024-03-13	0.030	0.035	0.030	0.030	0.030	1,514,200
2024-03-12	0.030	0.035	0.030	0.035	0.035	6,686,600
2024-03-11	0.030	0.035	0.030	0.030	0.030	4,586,800
2024-03-08	0.030	0.035	0.030	0.030	0.030	573,100
2024-03-07	0.030	0.035	0.030	0.035	0.035	652,400
2024-03-06	0.030	0.035	0.030	0.035	0.035	1,176,500
2024-03-05	0.035	0.035	0.030	0.030	0.030	13,055,400
2024-03-04	0.030	0.035	0.030	0.035	0.035	7,980,200

← NewerPage 11 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.