Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.020	0.020	0.020	0.020	0.020	243,300
2025-05-22	0.020	0.020	0.020	0.020	0.020	16,723,800
2025-05-21	0.020	0.020	0.020	0.020	0.020	1,010,600
2025-05-20	0.025	0.025	0.020	0.020	0.020	1,673,200
2025-05-19	0.020	0.025	0.020	0.025	0.025	285,500
2025-05-16	0.020	0.020	0.020	0.020	0.020	1,199,900
2025-05-15	0.020	0.020	0.020	0.020	0.020	211,700
2025-05-14	0.020	0.025	0.020	0.025	0.025	1,689,400
2025-05-13	0.020	0.025	0.020	0.025	0.025	2,209,100
2025-05-09	0.020	0.025	0.020	0.020	0.020	94,800
2025-05-08	0.025	0.025	0.020	0.020	0.020	601,300
2025-05-07	0.020	0.025	0.020	0.025	0.025	2,502,900
2025-05-06	0.020	0.025	0.020	0.020	0.020	919,900
2025-05-05	0.025	0.025	0.020	0.020	0.020	460,900
2025-05-02	0.020	0.020	0.020	0.020	0.020	3,553,000
2025-04-30	0.020	0.025	0.020	0.020	0.020	511,800
2025-04-29	0.020	0.025	0.020	0.020	0.020	1,054,700
2025-04-28	0.020	0.025	0.020	0.025	0.025	12,270,200
2025-04-25	0.020	0.025	0.020	0.020	0.020	433,900
2025-04-24	0.020	0.020	0.020	0.020	0.020	655,000
2025-04-23	0.020	0.025	0.020	0.025	0.025	615,100
2025-04-22	0.025	0.025	0.020	0.020	0.020	3,868,400
2025-04-21	0.025	0.025	0.020	0.025	0.025	2,446,100
2025-04-18	0.020	0.025	0.020	0.025	0.025	378,200
2025-04-17	0.025	0.025	0.020	0.025	0.025	247,000
2025-04-16	0.025	0.025	0.020	0.025	0.025	444,500
2025-04-15	0.025	0.025	0.020	0.020	0.020	1,806,100
2025-04-14	0.025	0.025	0.020	0.020	0.020	5,450,700
2025-04-11	0.020	0.025	0.020	0.025	0.025	1,448,600
2025-04-10	0.025	0.025	0.020	0.020	0.020	2,701,600
2025-04-09	0.020	0.025	0.015	0.020	0.020	24,105,400
2025-04-08	0.020	0.025	0.020	0.025	0.025	3,423,800
2025-04-07	0.020	0.025	0.015	0.020	0.020	77,366,602
2025-04-04	0.025	0.025	0.020	0.025	0.025	2,430,200
2025-04-03	0.025	0.025	0.020	0.025	0.025	15,197,200
2025-04-02	0.030	0.030	0.020	0.025	0.025	54,918,500
2025-03-28	0.030	0.030	0.025	0.030	0.030	3,877,700
2025-03-27	0.030	0.030	0.030	0.030	0.030	7,430,000
2025-03-26	0.030	0.030	0.030	0.030	0.030	7,858,100
2025-03-25	0.030	0.035	0.025	0.035	0.035	15,392,200
2025-03-24	0.030	0.035	0.030	0.030	0.030	1,828,900
2025-03-21	0.035	0.035	0.030	0.035	0.035	1,447,500
2025-03-20	0.030	0.035	0.030	0.035	0.035	4,496,200
2025-03-19	0.030	0.030	0.030	0.030	0.030	4,973,000
2025-03-17	0.035	0.035	0.030	0.035	0.035	4,257,900
2025-03-14	0.035	0.035	0.030	0.035	0.035	12,756,100
2025-03-13	0.030	0.040	0.030	0.035	0.035	80,291,906
2025-03-12	0.030	0.030	0.025	0.030	0.030	22,608,199
2025-03-11	0.025	0.030	0.025	0.030	0.030	6,817,800
2025-03-10	0.025	0.025	0.025	0.025	0.025	4,020,000
2025-03-07	0.025	0.030	0.025	0.025	0.025	4,039,200
2025-03-06	0.025	0.025	0.025	0.025	0.025	3,613,100
2025-03-05	0.025	0.030	0.025	0.025	0.025	4,228,100
2025-03-04	0.025	0.030	0.020	0.025	0.025	22,778,699
2025-03-03	0.025	0.030	0.025	0.025	0.025	3,436,500
2025-02-28	0.025	0.030	0.025	0.025	0.025	8,342,700
2025-02-27	0.025	0.030	0.020	0.025	0.025	4,326,900
2025-02-26	0.025	0.030	0.020	0.025	0.025	28,138,000
2025-02-25	0.020	0.025	0.020	0.025	0.025	27,731,000
2025-02-24	0.025	0.025	0.020	0.020	0.020	18,061,400

← NewerPage 7 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.