Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 4.220
-0.030 (-0.71%)
At close: Oct 28, 2025
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | - | 83,700 |
| Oct 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | 53,500 |
| Oct 23, 2025 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | - | 87,100 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.15 | 4.22 | 4.22 | -0.71% | 222,000 |
| Oct 21, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 0.71% | 100,300 |
| Oct 17, 2025 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | -0.71% | 527,300 |
| Oct 16, 2025 | 4.31 | 4.33 | 4.25 | 4.25 | 4.25 | -1.39% | 90,100 |
| Oct 15, 2025 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | -0.46% | 191,300 |
| Oct 14, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | 4.33 | -0.23% | 203,900 |
| Oct 13, 2025 | 4.22 | 4.35 | 4.16 | 4.34 | 4.34 | 1.17% | 445,500 |
| Oct 10, 2025 | 4.25 | 4.29 | 4.16 | 4.29 | 4.29 | 1.18% | 131,700 |
| Oct 9, 2025 | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | 2.42% | 1,489,000 |
| Oct 8, 2025 | 4.13 | 4.15 | 4.12 | 4.14 | 4.14 | - | 93,900 |
| Oct 7, 2025 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | -0.24% | 179,000 |
| Oct 6, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 0.48% | 276,200 |
| Oct 3, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | -0.48% | 432,200 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | - | 179,200 |
| Oct 1, 2025 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | - | 249,700 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | - | 133,500 |
| Sep 29, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | - | 234,200 |
| Sep 26, 2025 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | - | 172,100 |
| Sep 25, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | - | 205,300 |
| Sep 24, 2025 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | 0.24% | 1,314,000 |
| Sep 23, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | - | 1,029,700 |
| Sep 22, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 397,700 |
| Sep 19, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | - | 300,300 |
| Sep 18, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.97% | 624,400 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | -1.20% | 14,800 |
| Sep 12, 2025 | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | - | 278,800 |
| Sep 11, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | - | 263,300 |
| Sep 10, 2025 | 4.09 | 4.16 | 4.01 | 4.16 | 4.16 | -0.24% | 473,000 |
| Sep 9, 2025 | 4.18 | 4.19 | 4.15 | 4.17 | 4.07 | -0.24% | 327,300 |
| Sep 8, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.08 | 0.24% | 102,500 |
| Sep 4, 2025 | 4.16 | 4.19 | 4.14 | 4.17 | 4.07 | 0.24% | 242,500 |
| Sep 3, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.06 | 1.22% | 384,300 |
| Sep 2, 2025 | 4.13 | 4.14 | 4.07 | 4.11 | 4.01 | -0.48% | 231,500 |
| Aug 29, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.03 | 0.98% | 212,000 |
| Aug 28, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 3.99 | 0.25% | 597,300 |
| Aug 27, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 3.98 | 3.03% | 586,000 |
| Aug 26, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.87 | -0.50% | 164,800 |
| Aug 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.89 | 0.25% | 315,800 |
| Aug 22, 2025 | 3.97 | 3.98 | 3.95 | 3.97 | 3.88 | - | 348,200 |
| Aug 21, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.88 | 0.51% | 238,200 |
| Aug 20, 2025 | 3.96 | 3.97 | 3.95 | 3.95 | 3.86 | - | 526,100 |
| Aug 19, 2025 | 3.97 | 4.00 | 3.94 | 3.95 | 3.86 | -1.00% | 220,600 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.89 | -0.25% | 182,900 |
| Aug 15, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 3.90 | 0.50% | 161,200 |
| Aug 14, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.89 | - | 231,700 |
| Aug 13, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.89 | -0.25% | 318,400 |
| Aug 12, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.89 | 2.05% | 322,600 |