Ta Win Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.025	0.025	0.020	0.025	0.025	710,400
2024-11-21	0.020	0.025	0.020	0.025	0.025	430,100
2024-11-20	0.025	0.025	0.020	0.025	0.025	1,541,400
2024-11-19	0.025	0.025	0.020	0.025	0.025	249,900
2024-11-18	0.020	0.025	0.020	0.025	0.025	2,351,600
2024-11-15	0.020	0.025	0.020	0.025	0.025	140,100
2024-11-14	0.020	0.025	0.020	0.025	0.025	1,401,200
2024-11-13	0.025	0.025	0.020	0.025	0.025	1,848,700
2024-11-12	0.025	0.025	0.020	0.025	0.025	1,547,500
2024-11-11	0.020	0.025	0.020	0.025	0.025	76,400
2024-11-08	0.020	0.025	0.020	0.020	0.020	1,470,100
2024-11-07	0.020	0.025	0.020	0.025	0.025	828,000
2024-11-06	0.025	0.025	0.020	0.025	0.025	2,399,400
2024-11-05	0.020	0.025	0.020	0.025	0.025	36,722,301
2024-11-04	0.025	0.025	0.015	0.015	0.015	64,752,000
2024-11-01	0.025	0.025	0.020	0.025	0.025	165,200
2024-10-30	0.025	0.025	0.025	0.025	0.025	508,600
2024-10-29	0.020	0.025	0.020	0.020	0.020	550,000
2024-10-28	0.025	0.025	0.025	0.025	0.025	1,311,800
2024-10-25	0.025	0.025	0.025	0.025	0.025	1,050,500
2024-10-24	0.025	0.025	0.020	0.025	0.025	2,860,000
2024-10-23	0.025	0.025	0.025	0.025	0.025	2,059,100
2024-10-22	0.025	0.025	0.025	0.025	0.025	10,883,200
2024-10-21	0.025	0.025	0.020	0.025	0.025	6,804,500
2024-10-18	0.025	0.025	0.025	0.025	0.025	320,000
2024-10-17	0.025	0.030	0.025	0.030	0.030	10,427,600
2024-10-16	0.025	0.025	0.020	0.025	0.025	756,600
2024-10-15	0.025	0.025	0.025	0.025	0.025	934,100
2024-10-14	0.025	0.030	0.020	0.030	0.030	2,273,300
2024-10-11	0.025	0.030	0.025	0.030	0.030	10,345,600
2024-10-10	0.025	0.030	0.020	0.025	0.025	3,078,600
2024-10-09	0.025	0.030	0.025	0.030	0.030	12,868,900
2024-10-08	0.025	0.025	0.025	0.025	0.025	3,282,700
2024-10-07	0.025	0.025	0.025	0.025	0.025	4,586,900
2024-10-04	0.025	0.025	0.025	0.025	0.025	519,000
2024-10-03	0.030	0.030	0.025	0.025	0.025	189,600
2024-10-02	0.025	0.025	0.025	0.025	0.025	3,999,900
2024-10-01	0.025	0.030	0.025	0.025	0.025	507,900
2024-09-30	0.025	0.030	0.025	0.030	0.030	743,500
2024-09-27	0.030	0.030	0.025	0.030	0.030	117,700
2024-09-26	0.025	0.030	0.020	0.025	0.025	3,841,800
2024-09-25	0.025	0.025	0.025	0.025	0.025	12,145,100
2024-09-24	0.025	0.030	0.025	0.030	0.030	175,700
2024-09-23	0.025	0.030	0.025	0.030	0.030	530,100
2024-09-20	0.030	0.030	0.025	0.030	0.030	1,410,100
2024-09-19	0.025	0.030	0.025	0.030	0.030	3,477,600
2024-09-18	0.025	0.025	0.025	0.025	0.025	1,432,600
2024-09-17	0.025	0.025	0.020	0.025	0.025	2,164,600
2024-09-13	0.025	0.030	0.025	0.025	0.025	3,154,200
2024-09-12	0.025	0.030	0.025	0.030	0.030	2,242,900
2024-09-11	0.025	0.030	0.025	0.025	0.025	5,164,600
2024-09-10	0.025	0.025	0.020	0.025	0.025	4,890,300
2024-09-09	0.025	0.025	0.020	0.025	0.025	2,746,500
2024-09-06	0.025	0.030	0.020	0.025	0.025	20,304,801
2024-09-05	0.025	0.025	0.020	0.025	0.025	53,274,199
2024-09-04	0.030	0.030	0.025	0.025	0.025	1,151,000
2024-09-03	0.025	0.030	0.025	0.030	0.030	360,900
2024-09-02	0.030	0.030	0.025	0.030	0.030	2,279,700
2024-08-30	0.025	0.030	0.025	0.030	0.030	3,774,400
2024-08-29	0.030	0.030	0.025	0.025	0.025	7,741,600

← NewerPage 9 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.