Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.010	0.015	0.010	0.010	0.010	989,600
2026-02-03	0.015	0.015	0.010	0.010	0.010	128,000
2026-01-30	0.015	0.015	0.010	0.010	0.010	1,183,600
2026-01-29	0.015	0.015	0.010	0.015	0.015	461,000
2026-01-28	0.010	0.015	0.010	0.010	0.010	543,700
2026-01-27	0.015	0.015	0.010	0.010	0.010	3,384,800
2026-01-26	0.015	0.015	0.010	0.015	0.015	133,500
2026-01-23	0.010	0.010	0.010	0.010	0.010	6,057,800
2026-01-22	0.015	0.015	0.010	0.010	0.010	297,600
2026-01-21	0.015	0.015	0.015	0.015	0.015	529,100
2026-01-20	0.010	0.015	0.010	0.015	0.015	1,100
2026-01-19	0.010	0.010	0.010	0.010	0.010	85,900
2026-01-16	0.010	0.010	0.010	0.010	0.010	1,113,000
2026-01-15	0.010	0.010	0.010	0.010	0.010	3,100,000
2026-01-14	0.010	0.015	0.010	0.010	0.010	90,700
2026-01-13	0.010	0.010	0.010	0.010	0.010	12,000
2026-01-12	0.010	0.010	0.010	0.010	0.010	4,123,000
2026-01-09	0.015	0.015	0.010	0.010	0.010	37,500
2026-01-08	0.010	0.015	0.010	0.015	0.015	290,000
2026-01-07	0.010	0.015	0.010	0.010	0.010	438,000
2026-01-06	0.010	0.010	0.010	0.010	0.010	130,100
2026-01-05	0.010	0.010	0.010	0.010	0.010	1,810,000
2026-01-02	0.015	0.015	0.010	0.010	0.010	421,000
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.010	0.015	0.010	0.015	0.015	460,000
2025-12-30	0.010	0.010	0.010	0.010	0.010	31,000
2025-12-29	0.010	0.010	0.010	0.010	0.010	40,000
2025-12-26	0.010	0.015	0.010	0.010	0.010	2,109,700
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.010	0.015	0.010	0.015	0.015	1,058,100
2025-12-23	0.010	0.015	0.010	0.015	0.015	135,000
2025-12-22	0.010	0.010	0.010	0.010	0.010	0
2025-12-19	0.010	0.010	0.010	0.010	0.010	0
2025-12-18	0.015	0.015	0.010	0.010	0.010	20,300
2025-12-17	0.015	0.015	0.010	0.010	0.010	160,000
2025-12-16	0.015	0.015	0.015	0.015	0.015	300,000
2025-12-15	0.010	0.015	0.010	0.015	0.015	13,200
2025-12-12	0.015	0.015	0.010	0.010	0.010	30,400
2025-12-11	0.015	0.015	0.015	0.015	0.015	200
2025-12-10	0.015	0.015	0.015	0.015	0.015	262,000
2025-12-09	0.010	0.010	0.010	0.010	0.010	102,500
2025-12-08	0.010	0.015	0.010	0.015	0.015	885,000
2025-12-05	0.015	0.015	0.010	0.010	0.010	110,000
2025-12-04	0.015	0.015	0.010	0.010	0.010	340,000
2025-12-03	0.010	0.015	0.010	0.015	0.015	54,700
2025-12-02	0.010	0.015	0.010	0.010	0.010	32,200
2025-12-01	0.015	0.015	0.010	0.010	0.010	472,600
2025-11-28	0.010	0.015	0.010	0.010	0.010	1,582,300
2025-11-27	0.015	0.015	0.015	0.015	0.015	0
2025-11-26	0.010	0.015	0.010	0.015	0.015	676,500
2025-11-25	0.010	0.015	0.010	0.015	0.015	526,700
2025-11-24	0.015	0.015	0.015	0.015	0.015	53,800
2025-11-21	0.010	0.015	0.010	0.015	0.015	2,762,300
2025-11-20	0.015	0.015	0.015	0.015	0.015	2,892,200
2025-11-19	0.015	0.015	0.015	0.015	0.015	0
2025-11-18	0.015	0.015	0.010	0.015	0.015	3,618,400
2025-11-17	0.015	0.015	0.015	0.015	0.015	2,342,200
2025-11-14	0.015	0.020	0.015	0.015	0.015	7,934,100
2025-11-13	0.015	0.020	0.015	0.020	0.020	562,600
2025-11-12	0.015	0.020	0.015	0.020	0.020	1,211,200

← NewerPage 4 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.