Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.020	0.025	0.020	0.025	0.025	26,335,100
2025-02-20	0.020	0.020	0.020	0.020	0.020	1,680,800
2025-02-19	0.020	0.020	0.015	0.020	0.020	445,000
2025-02-18	0.020	0.025	0.020	0.020	0.020	5,150,500
2025-02-17	0.020	0.025	0.020	0.020	0.020	916,400
2025-02-14	0.020	0.020	0.015	0.020	0.020	10,828,100
2025-02-13	0.025	0.025	0.020	0.020	0.020	620,000
2025-02-12	0.020	0.025	0.020	0.025	0.025	699,000
2025-02-10	0.020	0.025	0.020	0.020	0.020	2,993,800
2025-02-07	0.020	0.020	0.020	0.020	0.020	1,128,800
2025-02-06	0.020	0.020	0.020	0.020	0.020	9,395,600
2025-02-05	0.015	0.020	0.015	0.020	0.020	730,900
2025-02-04	0.020	0.020	0.015	0.020	0.020	1,509,900
2025-02-03	0.020	0.020	0.015	0.020	0.020	3,356,900
2025-01-31	0.025	0.025	0.020	0.020	0.020	3,426,400
2025-01-28	0.020	0.025	0.020	0.025	0.025	795,000
2025-01-27	0.020	0.020	0.015	0.020	0.020	2,210,100
2025-01-24	0.020	0.020	0.020	0.020	0.020	1,262,800
2025-01-23	0.025	0.025	0.015	0.020	0.020	4,146,900
2025-01-22	0.025	0.025	0.020	0.020	0.020	2,662,300
2025-01-21	0.020	0.025	0.015	0.025	0.025	6,830,300
2025-01-20	0.020	0.020	0.015	0.020	0.020	1,325,900
2025-01-17	0.020	0.020	0.020	0.020	0.020	800,000
2025-01-16	0.015	0.020	0.015	0.020	0.020	2,160,700
2025-01-15	0.020	0.020	0.015	0.020	0.020	624,700
2025-01-14	0.020	0.020	0.015	0.020	0.020	9,234,200
2025-01-13	0.020	0.020	0.015	0.020	0.020	445,200
2025-01-10	0.020	0.020	0.015	0.020	0.020	14,340,300
2025-01-09	0.020	0.020	0.015	0.015	0.015	1,001,300
2025-01-08	0.020	0.020	0.020	0.020	0.020	7,108,000
2025-01-07	0.020	0.020	0.015	0.020	0.020	32,732,400
2025-01-06	0.020	0.025	0.020	0.025	0.025	41,609,500
2025-01-03	0.025	0.025	0.020	0.020	0.020	1,491,100
2025-01-02	0.025	0.025	0.020	0.025	0.025	1,913,300
2024-12-31	0.020	0.025	0.020	0.020	0.020	2,255,200
2024-12-30	0.020	0.025	0.020	0.020	0.020	3,271,000
2024-12-27	0.020	0.020	0.020	0.020	0.020	8,255,800
2024-12-26	0.020	0.020	0.020	0.020	0.020	992,000
2024-12-24	0.020	0.025	0.020	0.020	0.020	1,858,200
2024-12-23	0.020	0.025	0.020	0.020	0.020	4,863,300
2024-12-20	0.020	0.020	0.020	0.020	0.020	658,300
2024-12-19	0.020	0.025	0.020	0.020	0.020	11,175,700
2024-12-18	0.020	0.025	0.020	0.025	0.025	11,042,600
2024-12-17	0.020	0.025	0.015	0.020	0.020	37,475,398
2024-12-16	0.020	0.025	0.020	0.020	0.020	1,306,400
2024-12-13	0.025	0.025	0.020	0.020	0.020	639,400
2024-12-12	0.025	0.025	0.020	0.025	0.025	3,406,700
2024-12-11	0.020	0.025	0.020	0.020	0.020	1,327,600
2024-12-10	0.020	0.025	0.020	0.025	0.025	3,746,400
2024-12-09	0.020	0.025	0.020	0.020	0.020	629,200
2024-12-06	0.020	0.025	0.020	0.025	0.025	662,000
2024-12-05	0.020	0.025	0.020	0.020	0.020	13,614,900
2024-12-04	0.025	0.025	0.020	0.025	0.025	2,569,200
2024-12-03	0.020	0.025	0.020	0.025	0.025	13,874,300
2024-12-02	0.020	0.025	0.020	0.020	0.020	38,163,000
2024-11-29	0.025	0.025	0.020	0.025	0.025	1,790,300
2024-11-28	0.025	0.025	0.020	0.025	0.025	155,300
2024-11-27	0.020	0.025	0.020	0.025	0.025	400,100
2024-11-26	0.020	0.025	0.020	0.025	0.025	1,674,100
2024-11-25	0.020	0.025	0.020	0.020	0.020	696,500

← NewerPage 8 of 21 · 1,242 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.