Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.010	0.010	0.005	0.010	0.010	1,752,600
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.010	0.010	0.010	0.010	0.010	4,202,900
2026-04-29	0.010	0.010	0.010	0.010	0.010	187,100
2026-04-28	0.010	0.010	0.005	0.010	0.010	386,700
2026-04-27	0.010	0.015	0.010	0.010	0.010	10,164,600
2026-04-24	0.010	0.010	0.005	0.010	0.010	5,212,500
2026-04-23	0.015	0.015	0.005	0.010	0.010	14,854,200
2026-04-22	0.010	0.015	0.010	0.015	0.015	697,200
2026-04-21	0.010	0.015	0.010	0.015	0.015	277,000
2026-04-20	0.015	0.015	0.015	0.015	0.015	300
2026-04-17	0.010	0.015	0.010	0.015	0.015	205,100
2026-04-16	0.015	0.015	0.010	0.015	0.015	242,900
2026-04-15	0.010	0.015	0.010	0.015	0.015	966,300
2026-04-14	0.015	0.015	0.015	0.015	0.015	11,000
2026-04-13	0.010	0.015	0.010	0.015	0.015	8,600
2026-04-10	0.015	0.015	0.010	0.015	0.015	207,400
2026-04-09	0.015	0.015	0.015	0.015	0.015	105,000
2026-04-08	0.010	0.015	0.010	0.010	0.010	2,711,200
2026-04-07	0.015	0.015	0.010	0.010	0.010	637,000
2026-04-06	0.015	0.015	0.010	0.015	0.015	73,200
2026-04-03	0.015	0.015	0.010	0.015	0.015	1,850,300
2026-04-02	0.010	0.015	0.010	0.015	0.015	2,251,800
2026-04-01	0.015	0.015	0.010	0.015	0.015	1,770,700
2026-03-31	0.010	0.015	0.010	0.015	0.015	970,900
2026-03-30	0.010	0.015	0.010	0.010	0.010	2,172,700
2026-03-27	0.015	0.015	0.010	0.015	0.015	1,110,400
2026-03-26	0.010	0.015	0.010	0.015	0.015	5,579,400
2026-03-25	0.010	0.015	0.010	0.015	0.015	986,900
2026-03-24	0.010	0.015	0.010	0.010	0.010	7,370,900
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.015	0.010	0.010	0.010	553,400
2026-03-18	0.010	0.015	0.010	0.015	0.015	11,900
2026-03-17	0.010	0.015	0.010	0.015	0.015	302,200
2026-03-16	0.010	0.015	0.010	0.015	0.015	481,600
2026-03-13	0.010	0.015	0.010	0.015	0.015	45,200
2026-03-12	0.010	0.015	0.010	0.015	0.015	162,000
2026-03-11	0.010	0.015	0.005	0.015	0.015	12,846,500
2026-03-10	0.015	0.015	0.015	0.015	0.015	100
2026-03-09	0.010	0.015	0.010	0.015	0.015	51,224,602
2026-03-06	0.015	0.015	0.010	0.015	0.015	400,300
2026-03-05	0.015	0.015	0.015	0.015	0.015	5,100
2026-03-04	0.010	0.015	0.010	0.015	0.015	141,900
2026-03-03	0.015	0.015	0.010	0.015	0.015	129,100
2026-03-02	0.015	0.015	0.010	0.015	0.015	3,078,500
2026-02-27	0.010	0.015	0.010	0.015	0.015	1,000,100
2026-02-26	0.015	0.015	0.010	0.015	0.015	153,100
2026-02-25	0.010	0.015	0.010	0.015	0.015	500,300
2026-02-24	0.015	0.015	0.015	0.015	0.015	100
2026-02-23	0.015	0.015	0.015	0.015	0.015	200,000
2026-02-20	0.015	0.015	0.010	0.015	0.015	444,400
2026-02-19	0.015	0.015	0.015	0.015	0.015	2,658,500
2026-02-16	0.010	0.010	0.010	0.010	0.010	20,000
2026-02-13	0.010	0.010	0.010	0.010	0.010	1,000
2026-02-12	0.010	0.010	0.010	0.010	0.010	172,000
2026-02-11	0.010	0.010	0.010	0.010	0.010	107,000
2026-02-10	0.010	0.015	0.010	0.010	0.010	569,800
2026-02-09	0.015	0.015	0.010	0.010	0.010	232,200
2026-02-06	0.015	0.015	0.015	0.015	0.015	101,200
2026-02-05	0.015	0.015	0.010	0.010	0.010	828,600

← NewerPage 3 of 5 · 256 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.