Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.035	0.035	0.035	0.035	0.035	1,074,000
2023-09-05	0.035	0.040	0.035	0.035	0.035	1,920,200
2023-09-04	0.035	0.040	0.035	0.035	0.035	28,990,400
2023-09-01	0.035	0.040	0.035	0.040	0.040	24,191,801
2023-08-30	0.035	0.040	0.030	0.030	0.030	75,107,695
2023-08-29	0.035	0.040	0.035	0.035	0.035	5,750,500
2023-08-28	0.040	0.040	0.035	0.035	0.035	7,540,400
2023-08-25	0.035	0.040	0.035	0.035	0.035	2,473,300
2023-08-24	0.035	0.040	0.035	0.040	0.040	1,272,800
2023-08-23	0.040	0.040	0.035	0.035	0.035	2,666,100
2023-08-22	0.035	0.040	0.035	0.040	0.040	4,808,800
2023-08-21	0.040	0.040	0.035	0.040	0.040	8,201,400
2023-08-18	0.040	0.040	0.035	0.040	0.040	4,276,700
2023-08-17	0.040	0.040	0.035	0.040	0.040	1,810,600
2023-08-16	0.040	0.040	0.035	0.040	0.040	2,305,000
2023-08-15	0.040	0.040	0.035	0.035	0.035	955,200
2023-08-14	0.040	0.040	0.035	0.040	0.040	565,200
2023-08-11	0.035	0.040	0.035	0.040	0.040	1,686,200
2023-08-10	0.040	0.040	0.035	0.035	0.035	165,100
2023-08-09	0.040	0.040	0.035	0.040	0.040	1,529,200
2023-08-08	0.040	0.045	0.035	0.040	0.040	26,665,900
2023-08-07	0.045	0.045	0.035	0.040	0.040	51,457,898
2023-08-04	0.040	0.045	0.040	0.040	0.040	2,493,500
2023-08-03	0.040	0.045	0.040	0.045	0.045	2,264,700
2023-08-02	0.040	0.045	0.040	0.045	0.045	208,200
2023-08-01	0.040	0.045	0.040	0.045	0.045	846,300
2023-07-31	0.045	0.045	0.040	0.040	0.040	4,698,200
2023-07-28	0.045	0.045	0.040	0.040	0.040	2,480,300
2023-07-27	0.045	0.045	0.040	0.045	0.045	8,740,000
2023-07-26	0.050	0.050	0.040	0.045	0.045	2,066,800
2023-07-25	0.040	0.050	0.040	0.045	0.045	9,742,800
2023-07-24	0.045	0.045	0.040	0.040	0.040	3,100,000
2023-07-21	0.045	0.050	0.045	0.045	0.045	14,342,200
2023-07-20	0.050	0.050	0.045	0.050	0.050	1,503,400
2023-07-18	0.050	0.050	0.040	0.050	0.050	20,292,199
2023-07-17	0.050	0.050	0.045	0.050	0.050	5,628,100
2023-07-14	0.045	0.050	0.045	0.050	0.050	12,841,600
2023-07-13	0.040	0.050	0.040	0.045	0.045	51,828,699
2023-07-12	0.040	0.045	0.040	0.040	0.040	15,714,500
2023-07-11	0.040	0.040	0.035	0.035	0.035	1,140,200
2023-07-10	0.040	0.040	0.035	0.040	0.040	1,099,900
2023-07-07	0.035	0.040	0.035	0.040	0.040	85,100
2023-07-06	0.040	0.040	0.035	0.035	0.035	2,651,300
2023-07-05	0.040	0.040	0.035	0.040	0.040	409,000
2023-07-04	0.035	0.040	0.035	0.040	0.040	898,700
2023-07-03	0.040	0.040	0.035	0.040	0.040	301,100
2023-06-30	0.040	0.040	0.035	0.040	0.040	887,500
2023-06-28	0.040	0.040	0.040	0.040	0.040	242,800
2023-06-27	0.040	0.040	0.035	0.040	0.040	1,005,000
2023-06-26	0.040	0.040	0.035	0.040	0.040	1,533,200
2023-06-23	0.040	0.040	0.040	0.040	0.040	400,000
2023-06-22	0.040	0.040	0.035	0.040	0.040	1,239,100
2023-06-21	0.045	0.045	0.035	0.040	0.040	22,669,100
2023-06-20	0.040	0.045	0.040	0.045	0.045	10,333,000
2023-06-19	0.040	0.040	0.035	0.040	0.040	2,106,000
2023-06-16	0.040	0.040	0.035	0.040	0.040	557,400
2023-06-15	0.040	0.040	0.035	0.040	0.040	1,569,700
2023-06-14	0.035	0.040	0.035	0.040	0.040	1,054,400
2023-06-13	0.035	0.040	0.035	0.035	0.035	355,700
2023-06-12	0.035	0.040	0.035	0.040	0.040	2,394,900

← NewerPage 14 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.