Ta Ann Holdings Berhad (KLSE:TAANN)
4.080
+0.120 (3.03%)
At close: Aug 27, 2025
Ta Ann Holdings Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 3.03% | 586,000 |
Aug 26, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | -0.50% | 164,800 |
Aug 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.25% | 315,800 |
Aug 22, 2025 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 348,200 |
Aug 21, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.51% | 238,200 |
Aug 20, 2025 | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | - | 526,100 |
Aug 19, 2025 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -1.00% | 220,600 |
Aug 18, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | -0.25% | 182,900 |
Aug 15, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 161,200 |
Aug 14, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 231,700 |
Aug 13, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.98 | -0.25% | 318,400 |
Aug 12, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 2.05% | 322,600 |
Aug 11, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | - | 273,100 |
Aug 8, 2025 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 135,000 |
Aug 7, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.90 | 0.26% | 101,100 |
Aug 6, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | - | 64,100 |
Aug 5, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 1.04% | 112,000 |
Aug 4, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.52% | 121,800 |
Aug 1, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.52% | 106,800 |
Jul 31, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.26% | 167,400 |
Jul 30, 2025 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | - | 84,400 |
Jul 29, 2025 | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | 0.26% | 291,000 |
Jul 28, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.26% | 148,800 |
Jul 25, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | - | 126,300 |
Jul 24, 2025 | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | 0.78% | 332,900 |
Jul 23, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 1.06% | 251,300 |
Jul 22, 2025 | 3.75 | 3.82 | 3.75 | 3.79 | 3.79 | 0.80% | 647,300 |
Jul 21, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | -0.53% | 677,800 |
Jul 18, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | - | 182,400 |
Jul 17, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.78 | - | 103,400 |
Jul 16, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.80% | 319,000 |
Jul 15, 2025 | 3.80 | 3.82 | 3.74 | 3.75 | 3.75 | -1.32% | 305,400 |
Jul 14, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.78% | 258,400 |
Jul 11, 2025 | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | -0.52% | 99,100 |
Jul 10, 2025 | 3.84 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 73,800 |
Jul 9, 2025 | 3.80 | 3.86 | 3.79 | 3.81 | 3.81 | -0.26% | 298,100 |
Jul 8, 2025 | 3.78 | 3.85 | 3.74 | 3.82 | 3.82 | 1.06% | 256,700 |
Jul 7, 2025 | 3.81 | 3.81 | 3.74 | 3.78 | 3.78 | -0.53% | 120,500 |
Jul 4, 2025 | 3.72 | 3.81 | 3.72 | 3.80 | 3.80 | 2.43% | 417,200 |
Jul 3, 2025 | 3.71 | 3.75 | 3.69 | 3.71 | 3.71 | 0.27% | 613,900 |
Jul 2, 2025 | 3.76 | 3.76 | 3.69 | 3.70 | 3.70 | -1.60% | 669,500 |
Jul 1, 2025 | 3.75 | 3.76 | 3.73 | 3.76 | 3.76 | 0.80% | 76,400 |
Jun 30, 2025 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | 0.81% | 480,000 |
Jun 26, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.33% | 547,900 |
Jun 25, 2025 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | 0.81% | 500,800 |
Jun 24, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -1.59% | 335,000 |
Jun 23, 2025 | 3.73 | 3.78 | 3.70 | 3.78 | 3.78 | 1.89% | 288,000 |
Jun 20, 2025 | 3.72 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 514,900 |
Jun 19, 2025 | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | 0.27% | 61,100 |
Jun 18, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -1.85% | 339,400 |