Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.080
+0.120 (3.03%)
At close: Aug 27, 2025

Ta Ann Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.014.084.014.084.083.03%586,000
Aug 26, 20253.973.973.943.963.96-0.50%164,800
Aug 25, 20253.984.003.963.983.980.25%315,800
Aug 22, 20253.973.983.953.973.97-348,200
Aug 21, 20253.943.973.943.973.970.51%238,200
Aug 20, 20253.963.973.953.953.95-526,100
Aug 19, 20253.974.003.943.953.95-1.00%220,600
Aug 18, 20254.004.003.933.993.99-0.25%182,900
Aug 15, 20253.984.003.954.004.000.50%161,200
Aug 14, 20253.984.003.963.983.98-231,700
Aug 13, 20254.004.023.943.983.98-0.25%318,400
Aug 12, 20253.954.003.903.993.992.05%322,600
Aug 11, 20253.933.953.903.913.91-273,100
Aug 8, 20253.893.933.873.913.910.26%135,000
Aug 7, 20253.893.923.873.903.900.26%101,100
Aug 6, 20253.893.913.873.893.89-64,100
Aug 5, 20253.873.903.863.893.891.04%112,000
Aug 4, 20253.873.883.853.853.85-0.52%121,800
Aug 1, 20253.853.873.853.873.870.52%106,800
Jul 31, 20253.883.883.843.853.85-0.26%167,400
Jul 30, 20253.863.873.833.863.86-84,400
Jul 29, 20253.853.873.853.863.860.26%291,000
Jul 28, 20253.873.873.853.853.85-0.26%148,800
Jul 25, 20253.873.883.843.863.86-126,300
Jul 24, 20253.833.873.833.863.860.78%332,900
Jul 23, 20253.803.833.793.833.831.06%251,300
Jul 22, 20253.753.823.753.793.790.80%647,300
Jul 21, 20253.773.783.753.763.76-0.53%677,800
Jul 18, 20253.783.793.763.783.78-182,400
Jul 17, 20253.783.793.773.783.78-103,400
Jul 16, 20253.753.783.743.783.780.80%319,000
Jul 15, 20253.803.823.743.753.75-1.32%305,400
Jul 14, 20253.833.843.803.803.80-0.78%258,400
Jul 11, 20253.813.843.813.833.83-0.52%99,100
Jul 10, 20253.843.853.813.853.851.05%73,800
Jul 9, 20253.803.863.793.813.81-0.26%298,100
Jul 8, 20253.783.853.743.823.821.06%256,700
Jul 7, 20253.813.813.743.783.78-0.53%120,500
Jul 4, 20253.723.813.723.803.802.43%417,200
Jul 3, 20253.713.753.693.713.710.27%613,900
Jul 2, 20253.763.763.693.703.70-1.60%669,500
Jul 1, 20253.753.763.733.763.760.80%76,400
Jun 30, 20253.703.753.703.733.730.81%480,000
Jun 26, 20253.743.743.683.703.70-1.33%547,900
Jun 25, 20253.743.753.703.753.750.81%500,800
Jun 24, 20253.763.763.713.723.72-1.59%335,000
Jun 23, 20253.733.783.703.783.781.89%288,000
Jun 20, 20253.723.733.703.713.71-0.27%514,900
Jun 19, 20253.713.763.713.723.720.27%61,100
Jun 18, 20253.783.783.713.713.71-1.85%339,400