Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 6.06
+0.08 (1.34%)
At close: Sep 21, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.90 | 6.10 | 5.80 | 6.06 | 6.06 | 1.34% | 475,800 |
| Sep 18, 2026 | 6.10 | 6.16 | 5.96 | 5.98 | 5.98 | -1.97% | 287,200 |
| Sep 17, 2026 | 6.19 | 6.25 | 6.10 | 6.10 | 6.10 | -1.45% | 136,300 |
| Sep 15, 2026 | 6.16 | 6.26 | 6.16 | 6.19 | 6.19 | 0.16% | 145,700 |
| Sep 14, 2026 | 6.16 | 6.24 | 6.10 | 6.18 | 6.18 | 0.32% | 109,000 |
| Sep 11, 2026 | 6.20 | 6.28 | 6.14 | 6.16 | 6.16 | -0.65% | 233,800 |
| Sep 10, 2026 | 6.18 | 6.30 | 6.18 | 6.20 | 6.20 | 0.32% | 504,600 |
| Sep 9, 2026 | 6.35 | 6.35 | 6.25 | 6.33 | 6.18 | -0.16% | 577,300 |
| Sep 8, 2026 | 6.13 | 6.35 | 6.13 | 6.34 | 6.19 | 3.59% | 469,900 |
| Sep 7, 2026 | 6.19 | 6.22 | 6.03 | 6.12 | 5.97 | -1.13% | 529,100 |
| Sep 4, 2026 | 6.29 | 6.29 | 6.11 | 6.19 | 6.04 | -1.59% | 402,300 |
| Sep 3, 2026 | 6.42 | 6.42 | 6.26 | 6.29 | 6.14 | -1.56% | 282,100 |
| Sep 2, 2026 | 6.15 | 6.47 | 6.14 | 6.39 | 6.24 | 4.07% | 4,647,100 |
| Sep 1, 2026 | 6.21 | 6.21 | 6.11 | 6.14 | 5.99 | -0.81% | 289,300 |
| Aug 28, 2026 | 6.19 | 6.29 | 6.15 | 6.19 | 6.04 | 2.31% | 439,400 |
| Aug 27, 2026 | 6.12 | 6.21 | 6.05 | 6.05 | 5.91 | -0.98% | 179,900 |
| Aug 26, 2026 | 6.21 | 6.28 | 6.04 | 6.11 | 5.97 | -2.86% | 352,700 |
| Aug 24, 2026 | 6.18 | 6.33 | 6.15 | 6.29 | 6.14 | 1.78% | 532,100 |
| Aug 21, 2026 | 6.00 | 6.18 | 5.99 | 6.18 | 6.03 | 3.00% | 901,300 |
| Aug 20, 2026 | 5.90 | 6.02 | 5.90 | 6.00 | 5.86 | 2.04% | 215,500 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.86 | 5.88 | 5.74 | -1.67% | 217,800 |
| Aug 18, 2026 | 5.97 | 6.05 | 5.94 | 5.98 | 5.84 | 0.17% | 402,600 |
| Aug 17, 2026 | 5.93 | 5.98 | 5.89 | 5.97 | 5.83 | 0.67% | 184,900 |
| Aug 14, 2026 | 5.88 | 5.94 | 5.86 | 5.93 | 5.79 | 0.34% | 252,300 |
| Aug 13, 2026 | 5.91 | 5.94 | 5.84 | 5.91 | 5.77 | 0.17% | 302,400 |
| Aug 12, 2026 | 5.94 | 5.95 | 5.90 | 5.90 | 5.76 | -0.67% | 379,100 |
| Aug 11, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.80 | 1.37% | 437,000 |
| Aug 10, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.72 | -0.34% | 124,200 |
| Aug 7, 2026 | 5.79 | 5.89 | 5.79 | 5.88 | 5.74 | -0.17% | 165,200 |
| Aug 6, 2026 | 5.93 | 5.93 | 5.84 | 5.89 | 5.75 | -0.67% | 74,300 |
| Aug 5, 2026 | 5.81 | 5.95 | 5.77 | 5.93 | 5.79 | 1.89% | 422,900 |
| Aug 4, 2026 | 5.81 | 5.86 | 5.80 | 5.82 | 5.68 | 0.17% | 483,200 |
| Aug 3, 2026 | 5.68 | 5.81 | 5.65 | 5.81 | 5.67 | 1.93% | 393,400 |
| Jul 31, 2026 | 5.80 | 5.81 | 5.70 | 5.70 | 5.56 | -1.72% | 789,600 |
| Jul 30, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.66 | - | 375,600 |
| Jul 29, 2026 | 5.84 | 5.85 | 5.76 | 5.80 | 5.66 | -0.34% | 297,900 |
| Jul 28, 2026 | 5.81 | 5.82 | 5.73 | 5.82 | 5.68 | - | 840,600 |
| Jul 27, 2026 | 5.82 | 5.82 | 5.76 | 5.82 | 5.68 | - | 215,000 |
| Jul 24, 2026 | 5.78 | 5.84 | 5.74 | 5.82 | 5.68 | 0.69% | 150,600 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.67 | 5.78 | 5.64 | -0.34% | 484,600 |
| Jul 22, 2026 | 5.80 | 5.82 | 5.79 | 5.80 | 5.66 | - | 276,300 |
| Jul 21, 2026 | 5.78 | 5.84 | 5.77 | 5.80 | 5.66 | 0.35% | 245,000 |
| Jul 20, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.64 | 0.52% | 914,600 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.61 | -0.86% | 807,500 |
| Jul 16, 2026 | 5.80 | 5.83 | 5.77 | 5.80 | 5.66 | 0.52% | 297,700 |
| Jul 15, 2026 | 5.80 | 5.84 | 5.72 | 5.77 | 5.63 | -0.69% | 201,000 |
| Jul 14, 2026 | 5.73 | 5.86 | 5.70 | 5.81 | 5.67 | 1.40% | 611,600 |
| Jul 13, 2026 | 5.71 | 5.74 | 5.67 | 5.73 | 5.59 | 0.35% | 297,300 |
| Jul 10, 2026 | 5.67 | 5.73 | 5.65 | 5.71 | 5.57 | 0.71% | 430,500 |
| Jul 9, 2026 | 5.58 | 5.69 | 5.58 | 5.67 | 5.54 | 1.61% | 300,100 |