Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.030	0.030	0.030	0.030	0.030	260,000
2024-02-29	0.030	0.035	0.030	0.030	0.030	1,257,000
2024-02-28	0.030	0.035	0.030	0.030	0.030	11,337,100
2024-02-27	0.030	0.035	0.030	0.035	0.035	868,000
2024-02-26	0.030	0.035	0.030	0.030	0.030	3,015,000
2024-02-23	0.035	0.035	0.030	0.030	0.030	2,471,000
2024-02-22	0.035	0.035	0.030	0.030	0.030	6,660,700
2024-02-21	0.035	0.040	0.030	0.035	0.035	42,111,699
2024-02-20	0.035	0.035	0.030	0.035	0.035	3,483,500
2024-02-19	0.035	0.035	0.030	0.030	0.030	1,740,300
2024-02-16	0.030	0.035	0.030	0.035	0.035	13,900,900
2024-02-15	0.030	0.035	0.030	0.030	0.030	2,602,200
2024-02-14	0.030	0.035	0.030	0.030	0.030	1,786,300
2024-02-13	0.030	0.035	0.030	0.030	0.030	500,600
2024-02-09	0.035	0.035	0.030	0.035	0.035	233,900
2024-02-08	0.035	0.035	0.030	0.030	0.030	8,123,400
2024-02-07	0.030	0.035	0.030	0.030	0.030	1,638,600
2024-02-06	0.030	0.035	0.030	0.035	0.035	848,400
2024-02-05	0.035	0.035	0.030	0.030	0.030	6,263,600
2024-02-02	0.035	0.040	0.030	0.030	0.030	23,996,301
2024-01-31	0.035	0.040	0.030	0.035	0.035	23,172,699
2024-01-30	0.040	0.040	0.035	0.035	0.035	21,536,000
2024-01-29	0.040	0.040	0.035	0.035	0.035	5,709,700
2024-01-26	0.040	0.040	0.035	0.035	0.035	570,600
2024-01-24	0.040	0.040	0.035	0.040	0.040	440,200
2024-01-23	0.035	0.040	0.035	0.035	0.035	3,516,000
2024-01-22	0.035	0.040	0.035	0.035	0.035	1,199,600
2024-01-19	0.035	0.040	0.035	0.035	0.035	11,561,900
2024-01-18	0.040	0.040	0.035	0.035	0.035	21,640,900
2024-01-17	0.035	0.040	0.035	0.035	0.035	5,890,800
2024-01-16	0.040	0.040	0.035	0.035	0.035	2,469,600
2024-01-15	0.040	0.045	0.035	0.040	0.040	7,635,100
2024-01-12	0.040	0.045	0.040	0.040	0.040	12,748,200
2024-01-11	0.040	0.045	0.040	0.040	0.040	22,794,100
2024-01-10	0.040	0.045	0.040	0.040	0.040	41,974,398
2024-01-09	0.050	0.050	0.040	0.040	0.040	35,936,500
2024-01-08	0.045	0.050	0.040	0.045	0.045	199,406,594
2024-01-05	0.040	0.045	0.035	0.040	0.040	103,055,000
2024-01-04	0.040	0.040	0.035	0.040	0.040	1,313,900
2024-01-03	0.035	0.040	0.035	0.035	0.035	1,089,400
2024-01-02	0.035	0.040	0.035	0.035	0.035	3,900,300
2023-12-29	0.040	0.040	0.035	0.040	0.040	1,332,500
2023-12-28	0.030	0.040	0.030	0.035	0.035	34,510,000
2023-12-27	0.035	0.035	0.030	0.035	0.035	419,300
2023-12-26	0.035	0.035	0.030	0.035	0.035	465,100
2023-12-22	0.035	0.035	0.030	0.030	0.030	2,368,900
2023-12-21	0.035	0.035	0.030	0.035	0.035	1,155,800
2023-12-20	0.030	0.035	0.030	0.035	0.035	1,129,800
2023-12-19	0.030	0.035	0.030	0.035	0.035	1,362,800
2023-12-18	0.030	0.035	0.030	0.035	0.035	1,972,500
2023-12-15	0.035	0.035	0.030	0.035	0.035	998,300
2023-12-14	0.030	0.035	0.030	0.035	0.035	763,400
2023-12-13	0.035	0.035	0.035	0.035	0.035	330,700
2023-12-12	0.030	0.035	0.030	0.030	0.030	1,758,600
2023-12-11	0.035	0.035	0.030	0.035	0.035	499,200
2023-12-08	0.035	0.035	0.030	0.035	0.035	454,900
2023-12-07	0.035	0.035	0.030	0.030	0.030	1,276,600
2023-12-06	0.035	0.035	0.030	0.035	0.035	1,182,000
2023-12-05	0.030	0.040	0.030	0.035	0.035	12,127,100
2023-12-04	0.035	0.035	0.030	0.030	0.030	1,118,100

← NewerPage 12 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.