Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 4.630
+0.010 (0.22%)
At close: Feb 27, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.63 | 4.71 | 4.63 | 4.63 | 4.63 | 0.22% | 650,500 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.22% | 340,000 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 328,200 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.57 | 4.61 | 4.61 | -0.22% | 324,800 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.22% | 152,000 |
| Feb 20, 2026 | 4.65 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 87,100 |
| Feb 19, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | -0.65% | 82,700 |
| Feb 16, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 2.21% | 59,700 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.52 | 4.53 | 4.53 | 0.22% | 401,800 |
| Feb 12, 2026 | 4.52 | 4.56 | 4.52 | 4.52 | 4.52 | - | 610,000 |
| Feb 11, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -1.53% | 98,900 |
| Feb 10, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.10% | 68,500 |
| Feb 9, 2026 | 4.60 | 4.66 | 4.54 | 4.54 | 4.54 | -1.52% | 329,000 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.60 | 4.61 | 4.61 | -1.91% | 248,100 |
| Feb 5, 2026 | 4.63 | 4.70 | 4.60 | 4.70 | 4.70 | 1.51% | 305,900 |
| Feb 4, 2026 | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | -0.22% | 435,900 |
| Feb 3, 2026 | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | - | 335,400 |
| Jan 30, 2026 | 4.61 | 4.77 | 4.60 | 4.64 | 4.64 | 1.09% | 967,800 |
| Jan 29, 2026 | 4.59 | 4.65 | 4.56 | 4.59 | 4.59 | 0.88% | 1,261,100 |
| Jan 28, 2026 | 4.48 | 4.57 | 4.43 | 4.55 | 4.55 | 2.25% | 327,700 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 1.60% | 1,345,100 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | 0.69% | 141,500 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.91% | 416,000 |
| Jan 22, 2026 | 4.27 | 4.40 | 4.25 | 4.39 | 4.39 | 3.05% | 1,630,900 |
| Jan 21, 2026 | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | 0.24% | 81,300 |
| Jan 20, 2026 | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | -0.23% | 359,300 |
| Jan 19, 2026 | 4.23 | 4.26 | 4.21 | 4.26 | 4.26 | 0.71% | 278,200 |
| Jan 16, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.48% | 116,900 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -0.47% | 274,100 |
| Jan 14, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 4.23 | -0.47% | 549,100 |
| Jan 13, 2026 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | - | 255,900 |
| Jan 12, 2026 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | 0.47% | 701,800 |
| Jan 9, 2026 | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | - | 411,900 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | - | 186,600 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | 1.20% | 203,400 |
| Jan 6, 2026 | 4.18 | 4.20 | 4.17 | 4.18 | 4.18 | 0.24% | 160,800 |
| Jan 5, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | -0.24% | 149,900 |
| Jan 2, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.18 | 0.48% | 91,600 |
| Dec 31, 2025 | 4.18 | 4.19 | 4.16 | 4.16 | 4.16 | -0.48% | 108,800 |
| Dec 30, 2025 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 106,100 |
| Dec 29, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | 0.48% | 9,800 |
| Dec 26, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -0.96% | 211,400 |
| Dec 24, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 1.21% | 6,200 |
| Dec 23, 2025 | 4.15 | 4.15 | 4.10 | 4.13 | 4.13 | - | 230,300 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 4.13 | -0.24% | 190,600 |
| Dec 19, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | 0.24% | 192,600 |
| Dec 18, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 0.24% | 243,700 |
| Dec 17, 2025 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -1.44% | 279,200 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | 0.24% | 382,900 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | 1.46% | 344,200 |