Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.015	0.015	0.015	0.015	0.015	0
2025-08-18	0.015	0.015	0.015	0.015	0.015	947,000
2025-08-15	0.015	0.015	0.015	0.015	0.015	231,400
2025-08-14	0.015	0.015	0.015	0.015	0.015	580,000
2025-08-13	0.015	0.020	0.015	0.015	0.015	644,600
2025-08-12	0.015	0.015	0.015	0.015	0.015	13,820,600
2025-08-11	0.015	0.015	0.015	0.015	0.015	1,738,300
2025-08-08	0.015	0.015	0.015	0.015	0.015	786,000
2025-08-07	0.015	0.015	0.015	0.015	0.015	292,000
2025-08-06	0.020	0.020	0.015	0.015	0.015	440,100
2025-08-05	0.020	0.020	0.015	0.020	0.020	1,342,700
2025-08-04	0.015	0.020	0.015	0.015	0.015	1,969,100
2025-08-01	0.015	0.020	0.015	0.015	0.015	51,977,300
2025-07-31	0.015	0.015	0.015	0.015	0.015	405,000
2025-07-30	0.015	0.015	0.015	0.015	0.015	565,000
2025-07-29	0.020	0.020	0.015	0.015	0.015	121,500
2025-07-28	0.020	0.020	0.020	0.020	0.020	0
2025-07-25	0.020	0.020	0.020	0.020	0.020	600,000
2025-07-24	0.020	0.020	0.015	0.020	0.020	1,120,000
2025-07-23	0.020	0.020	0.015	0.020	0.020	2,046,700
2025-07-22	0.020	0.020	0.015	0.020	0.020	1,068,100
2025-07-21	0.015	0.020	0.015	0.020	0.020	829,400
2025-07-18	0.015	0.020	0.015	0.020	0.020	2,395,900
2025-07-17	0.020	0.020	0.020	0.020	0.020	690,000
2025-07-16	0.015	0.020	0.015	0.020	0.020	1,155,100
2025-07-15	0.020	0.020	0.015	0.020	0.020	2,137,100
2025-07-14	0.015	0.020	0.015	0.020	0.020	2,927,100
2025-07-11	0.020	0.025	0.020	0.020	0.020	1,019,300
2025-07-10	0.020	0.020	0.020	0.020	0.020	524,900
2025-07-09	0.020	0.025	0.020	0.025	0.025	1,295,800
2025-07-08	0.020	0.020	0.020	0.020	0.020	590,000
2025-07-07	0.020	0.020	0.015	0.020	0.020	262,400
2025-07-04	0.020	0.020	0.020	0.020	0.020	1,056,500
2025-07-03	0.020	0.025	0.020	0.020	0.020	3,725,300
2025-07-02	0.020	0.020	0.015	0.020	0.020	2,351,900
2025-07-01	0.020	0.020	0.015	0.020	0.020	644,600
2025-06-30	0.015	0.020	0.015	0.020	0.020	78,000
2025-06-26	0.020	0.020	0.020	0.020	0.020	1,565,000
2025-06-25	0.020	0.020	0.015	0.020	0.020	730,200
2025-06-24	0.020	0.020	0.020	0.020	0.020	1,985,400
2025-06-23	0.020	0.020	0.020	0.020	0.020	1,954,100
2025-06-20	0.020	0.020	0.015	0.020	0.020	1,754,000
2025-06-19	0.020	0.020	0.015	0.020	0.020	4,813,600
2025-06-18	0.020	0.020	0.020	0.020	0.020	436,400
2025-06-17	0.020	0.025	0.020	0.020	0.020	534,800
2025-06-16	0.020	0.020	0.020	0.020	0.020	703,200
2025-06-13	0.020	0.020	0.020	0.020	0.020	924,700
2025-06-12	0.020	0.025	0.020	0.025	0.025	659,800
2025-06-11	0.020	0.025	0.020	0.025	0.025	22,425,200
2025-06-10	0.020	0.020	0.020	0.020	0.020	262,200
2025-06-09	0.020	0.025	0.020	0.020	0.020	28,660,100
2025-06-06	0.020	0.020	0.020	0.020	0.020	5,000,000
2025-06-05	0.020	0.020	0.015	0.020	0.020	4,831,200
2025-06-04	0.020	0.025	0.020	0.020	0.020	3,453,600
2025-06-03	0.020	0.020	0.020	0.020	0.020	1,086,100
2025-05-30	0.020	0.025	0.015	0.020	0.020	13,319,900
2025-05-29	0.020	0.025	0.020	0.020	0.020	16,024,900
2025-05-28	0.020	0.020	0.020	0.020	0.020	376,900
2025-05-27	0.020	0.020	0.020	0.020	0.020	1,519,900
2025-05-26	0.020	0.020	0.020	0.020	0.020	225,900

← NewerPage 6 of 21 · 1,239 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.