Ta Ann Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.670	5.710	5.600	5.610	5.610	219,700
2026-10-21	5.710	5.720	5.650	5.670	5.670	206,700
2026-10-20	5.700	5.720	5.680	5.720	5.720	74,400
2026-10-19	5.650	5.750	5.610	5.680	5.680	553,400
2026-10-16	5.750	5.750	5.600	5.650	5.650	578,900
2026-10-15	5.740	5.750	5.680	5.750	5.750	100,700
2026-10-14	5.710	5.770	5.700	5.720	5.720	58,500
2026-10-13	5.760	5.760	5.610	5.710	5.710	667,900
2026-10-12	5.720	5.760	5.710	5.760	5.760	118,900
2026-10-09	5.800	5.800	5.740	5.770	5.770	117,600
2026-10-08	5.830	5.840	5.710	5.800	5.800	250,200
2026-10-07	5.760	5.890	5.730	5.830	5.830	330,300
2026-10-06	5.750	5.800	5.720	5.760	5.760	339,400
2026-10-05	5.700	5.800	5.700	5.750	5.750	677,500
2026-10-02	5.830	5.830	5.700	5.700	5.700	233,000
2026-10-01	5.790	5.920	5.730	5.820	5.820	761,100
2026-09-30	5.840	5.850	5.780	5.800	5.800	338,500
2026-09-29	5.820	5.920	5.800	5.860	5.860	127,300
2026-09-28	5.950	5.950	5.830	5.830	5.830	201,900
2026-09-25	5.950	6.050	5.820	5.970	5.970	479,900
2026-09-24	5.900	6.030	5.900	5.950	5.950	241,900
2026-09-23	5.900	6.050	5.890	5.910	5.910	300,200
2026-09-22	6.030	6.060	5.910	5.950	5.950	113,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.