Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.015	0.020	0.015	0.020	0.020	515,100
2025-11-10	0.020	0.020	0.020	0.020	0.020	1,000
2025-11-07	0.015	0.020	0.015	0.020	0.020	1,040,200
2025-11-06	0.020	0.020	0.015	0.020	0.020	977,700
2025-11-05	0.015	0.020	0.015	0.020	0.020	5,683,600
2025-11-04	0.015	0.015	0.015	0.015	0.015	19,900
2025-11-03	0.015	0.015	0.015	0.015	0.015	2,697,600
2025-10-31	0.015	0.015	0.015	0.015	0.015	40,000
2025-10-30	0.015	0.020	0.015	0.015	0.015	852,000
2025-10-29	0.020	0.020	0.015	0.020	0.020	517,000
2025-10-28	0.015	0.020	0.015	0.015	0.015	790,400
2025-10-27	0.015	0.015	0.015	0.015	0.015	8,589,300
2025-10-24	0.015	0.015	0.015	0.015	0.015	305,500
2025-10-23	0.015	0.015	0.015	0.015	0.015	72,000
2025-10-22	0.015	0.015	0.015	0.015	0.015	2,292,600
2025-10-21	0.015	0.020	0.015	0.015	0.015	1,315,700
2025-10-17	0.015	0.015	0.015	0.015	0.015	6,372,900
2025-10-16	0.015	0.020	0.015	0.020	0.020	2,746,700
2025-10-15	0.020	0.020	0.015	0.020	0.020	309,400
2025-10-14	0.015	0.020	0.015	0.020	0.020	672,600
2025-10-13	0.015	0.020	0.015	0.020	0.020	2,184,400
2025-10-10	0.020	0.020	0.015	0.015	0.015	327,200
2025-10-09	0.015	0.020	0.015	0.015	0.015	3,494,600
2025-10-08	0.015	0.015	0.015	0.015	0.015	4,477,000
2025-10-07	0.015	0.020	0.015	0.015	0.015	17,954,700
2025-10-06	0.015	0.015	0.015	0.015	0.015	528,700
2025-10-03	0.015	0.015	0.015	0.015	0.015	1,014,000
2025-10-02	0.020	0.020	0.020	0.020	0.020	162,200
2025-10-01	0.020	0.020	0.015	0.020	0.020	233,100
2025-09-30	0.015	0.015	0.015	0.015	0.015	1,210,000
2025-09-29	0.015	0.015	0.015	0.015	0.015	1,023,000
2025-09-26	0.020	0.020	0.015	0.015	0.015	340,000
2025-09-25	0.020	0.020	0.015	0.015	0.015	698,000
2025-09-24	0.015	0.020	0.015	0.015	0.015	14,321,200
2025-09-23	0.015	0.015	0.015	0.015	0.015	7,964,900
2025-09-22	0.015	0.015	0.010	0.010	0.010	5,124,700
2025-09-19	0.015	0.020	0.015	0.015	0.015	5,622,900
2025-09-18	0.010	0.010	0.010	0.010	0.010	120,000
2025-09-17	0.010	0.015	0.010	0.015	0.015	437,000
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.010	0.015	0.015	925,000
2025-09-11	0.015	0.015	0.010	0.015	0.015	4,507,700
2025-09-10	0.015	0.015	0.015	0.015	0.015	6,210,200
2025-09-09	0.015	0.015	0.010	0.015	0.015	992,800
2025-09-08	0.015	0.015	0.010	0.015	0.015	4,572,200
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.015	0.015	0.015	0.015	0.015	1,822,100
2025-09-03	0.015	0.015	0.015	0.015	0.015	5,761,700
2025-09-02	0.015	0.015	0.010	0.015	0.015	25,566,500
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.015	0.020	0.015	0.015	0.015	2,383,200
2025-08-28	0.015	0.015	0.015	0.015	0.015	1,049,900
2025-08-27	0.015	0.020	0.015	0.020	0.020	100,100
2025-08-26	0.020	0.020	0.020	0.020	0.020	152,000
2025-08-25	0.015	0.020	0.015	0.020	0.020	915,700
2025-08-22	0.015	0.015	0.015	0.015	0.015	2,055,000
2025-08-21	0.015	0.015	0.015	0.015	0.015	160,000
2025-08-20	0.020	0.020	0.015	0.015	0.015	120,000
2025-08-19	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 5 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.