Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.035	0.035	0.030	0.035	0.035	1,505,100
2023-11-30	0.035	0.035	0.030	0.035	0.035	2,291,100
2023-11-29	0.035	0.035	0.030	0.035	0.035	5,608,900
2023-11-28	0.035	0.040	0.035	0.035	0.035	3,264,600
2023-11-27	0.035	0.040	0.035	0.040	0.040	1,338,700
2023-11-24	0.035	0.040	0.030	0.035	0.035	10,314,600
2023-11-23	0.035	0.040	0.035	0.035	0.035	17,026,000
2023-11-22	0.035	0.040	0.035	0.040	0.040	10,738,700
2023-11-21	0.035	0.035	0.035	0.035	0.035	3,656,300
2023-11-20	0.035	0.035	0.030	0.035	0.035	22,166,801
2023-11-17	0.040	0.040	0.035	0.035	0.035	50,019,500
2023-11-16	0.040	0.040	0.035	0.040	0.040	1,657,900
2023-11-15	0.035	0.040	0.035	0.040	0.040	2,012,400
2023-11-14	0.035	0.040	0.035	0.040	0.040	786,300
2023-11-10	0.035	0.035	0.035	0.035	0.035	1,238,000
2023-11-09	0.035	0.040	0.035	0.035	0.035	2,878,000
2023-11-08	0.035	0.040	0.035	0.035	0.035	445,200
2023-11-07	0.035	0.040	0.035	0.035	0.035	1,865,600
2023-11-06	0.035	0.040	0.035	0.040	0.040	39,019,801
2023-11-03	0.035	0.040	0.035	0.035	0.035	1,374,100
2023-11-02	0.035	0.040	0.035	0.040	0.040	9,073,100
2023-11-01	0.040	0.040	0.035	0.040	0.040	256,300
2023-10-31	0.035	0.035	0.035	0.035	0.035	120,000
2023-10-30	0.040	0.040	0.035	0.040	0.040	410,700
2023-10-27	0.035	0.040	0.035	0.040	0.040	567,500
2023-10-26	0.035	0.040	0.035	0.040	0.040	1,470,400
2023-10-25	0.035	0.040	0.035	0.035	0.035	17,718,801
2023-10-24	0.040	0.040	0.035	0.035	0.035	295,400
2023-10-23	0.040	0.040	0.030	0.035	0.035	96,332,094
2023-10-20	0.040	0.040	0.035	0.040	0.040	13,132,100
2023-10-19	0.045	0.045	0.035	0.040	0.040	11,752,000
2023-10-18	0.040	0.045	0.040	0.040	0.040	14,173,600
2023-10-17	0.040	0.045	0.040	0.045	0.045	794,600
2023-10-16	0.045	0.045	0.040	0.040	0.040	6,849,100
2023-10-13	0.045	0.045	0.040	0.045	0.045	200,000
2023-10-12	0.040	0.045	0.035	0.045	0.045	14,947,400
2023-10-11	0.040	0.045	0.040	0.040	0.040	25,271,400
2023-10-10	0.040	0.045	0.035	0.035	0.035	18,090,600
2023-10-09	0.045	0.045	0.035	0.040	0.040	32,231,301
2023-10-06	0.045	0.045	0.040	0.040	0.040	1,950,000
2023-10-05	0.040	0.045	0.035	0.045	0.045	26,956,900
2023-10-04	0.040	0.040	0.035	0.040	0.040	7,199,000
2023-10-03	0.040	0.040	0.035	0.040	0.040	6,694,800
2023-10-02	0.040	0.040	0.035	0.035	0.035	1,827,300
2023-09-29	0.035	0.040	0.035	0.035	0.035	10,390,300
2023-09-27	0.040	0.040	0.035	0.035	0.035	4,792,300
2023-09-26	0.040	0.040	0.035	0.040	0.040	2,409,000
2023-09-25	0.035	0.040	0.030	0.040	0.040	18,342,100
2023-09-22	0.030	0.040	0.030	0.040	0.040	4,570,400
2023-09-21	0.035	0.035	0.035	0.035	0.035	3,212,800
2023-09-20	0.035	0.040	0.035	0.035	0.035	544,200
2023-09-19	0.035	0.040	0.035	0.035	0.035	15,042,700
2023-09-18	0.035	0.040	0.030	0.035	0.035	43,473,199
2023-09-15	0.035	0.035	0.030	0.035	0.035	21,824,600
2023-09-14	0.035	0.035	0.030	0.035	0.035	11,438,400
2023-09-13	0.040	0.040	0.030	0.035	0.035	4,457,600
2023-09-12	0.040	0.040	0.030	0.035	0.035	28,231,900
2023-09-11	0.035	0.040	0.035	0.040	0.040	1,267,600
2023-09-08	0.035	0.040	0.035	0.035	0.035	1,191,700
2023-09-07	0.035	0.040	0.035	0.035	0.035	1,983,000

← NewerPage 13 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.