Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 5.27
-0.05 (-0.94%)
At close: Jun 8, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.30 | 5.42 | 5.22 | 5.27 | 5.27 | -0.94% | 571,400 |
| Jun 5, 2026 | 5.44 | 5.44 | 5.31 | 5.32 | 5.32 | -2.21% | 419,900 |
| Jun 4, 2026 | 5.36 | 5.48 | 5.32 | 5.44 | 5.44 | 2.26% | 512,200 |
| Jun 3, 2026 | 5.33 | 5.38 | 5.22 | 5.32 | 5.32 | 1.14% | 335,800 |
| May 29, 2026 | 5.25 | 5.30 | 5.23 | 5.26 | 5.26 | 0.19% | 281,400 |
| May 28, 2026 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | 1.94% | 379,700 |
| May 26, 2026 | 5.38 | 5.38 | 5.10 | 5.15 | 5.15 | -4.28% | 1,546,300 |
| May 25, 2026 | 5.38 | 5.43 | 5.38 | 5.38 | 5.38 | - | 341,500 |
| May 22, 2026 | 5.63 | 5.63 | 5.32 | 5.38 | 5.38 | -4.10% | 1,846,200 |
| May 21, 2026 | 5.72 | 5.74 | 5.61 | 5.61 | 5.61 | -3.28% | 390,500 |
| May 20, 2026 | 5.65 | 5.80 | 5.62 | 5.80 | 5.80 | 2.65% | 598,600 |
| May 19, 2026 | 5.63 | 5.70 | 5.53 | 5.65 | 5.65 | 0.36% | 687,800 |
| May 18, 2026 | 5.43 | 5.67 | 5.42 | 5.63 | 5.63 | 1.81% | 600,300 |
| May 15, 2026 | 5.41 | 5.54 | 5.36 | 5.53 | 5.53 | 2.22% | 532,100 |
| May 14, 2026 | 5.39 | 5.42 | 5.37 | 5.41 | 5.41 | 0.37% | 343,400 |
| May 13, 2026 | 5.44 | 5.44 | 5.35 | 5.39 | 5.39 | -0.74% | 231,900 |
| May 12, 2026 | 5.47 | 5.50 | 5.42 | 5.43 | 5.43 | -0.37% | 195,300 |
| May 11, 2026 | 5.47 | 5.55 | 5.45 | 5.45 | 5.45 | -0.37% | 130,500 |
| May 8, 2026 | 5.45 | 5.54 | 5.43 | 5.47 | 5.47 | 0.37% | 542,900 |
| May 7, 2026 | 5.50 | 5.51 | 5.40 | 5.45 | 5.45 | -0.55% | 345,000 |
| May 6, 2026 | 5.54 | 5.59 | 5.47 | 5.48 | 5.48 | -0.90% | 243,700 |
| May 5, 2026 | 5.35 | 5.62 | 5.33 | 5.53 | 5.53 | 3.36% | 928,500 |
| May 4, 2026 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | -1.47% | 323,000 |
| Apr 30, 2026 | 5.40 | 5.43 | 5.36 | 5.43 | 5.43 | 0.37% | 183,900 |
| Apr 29, 2026 | 5.31 | 5.45 | 5.31 | 5.41 | 5.41 | 1.31% | 177,500 |
| Apr 28, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | -2.02% | 547,700 |
| Apr 27, 2026 | 5.36 | 5.48 | 5.35 | 5.45 | 5.45 | 1.30% | 176,700 |
| Apr 24, 2026 | 5.44 | 5.45 | 5.38 | 5.38 | 5.38 | -1.10% | 189,300 |
| Apr 23, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 162,000 |
| Apr 22, 2026 | 5.28 | 5.45 | 5.28 | 5.36 | 5.36 | 1.52% | 970,000 |
| Apr 21, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -1.31% | 387,800 |
| Apr 20, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | 5.35 | -0.19% | 239,200 |
| Apr 17, 2026 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 417,800 |
| Apr 16, 2026 | 5.34 | 5.46 | 5.33 | 5.37 | 5.37 | 0.56% | 567,000 |
| Apr 15, 2026 | 5.43 | 5.48 | 5.33 | 5.34 | 5.34 | -1.66% | 500,000 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.91% | 494,900 |
| Apr 13, 2026 | 5.50 | 5.53 | 5.48 | 5.48 | 5.48 | -0.36% | 238,700 |
| Apr 10, 2026 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | 0.18% | 270,200 |
| Apr 9, 2026 | 5.44 | 5.50 | 5.42 | 5.49 | 5.49 | 0.37% | 179,500 |
| Apr 8, 2026 | 5.46 | 5.49 | 5.30 | 5.47 | 5.47 | - | 769,900 |
| Apr 7, 2026 | 5.38 | 5.50 | 5.37 | 5.47 | 5.47 | 1.86% | 493,200 |
| Apr 6, 2026 | 5.45 | 5.53 | 5.37 | 5.37 | 5.37 | -0.74% | 398,500 |
| Apr 3, 2026 | 5.35 | 5.50 | 5.35 | 5.41 | 5.41 | -2.70% | 180,600 |
| Apr 2, 2026 | 5.30 | 5.58 | 5.30 | 5.56 | 5.56 | 4.71% | 1,000,500 |
| Apr 1, 2026 | 5.43 | 5.44 | 5.25 | 5.31 | 5.31 | -2.21% | 879,500 |
| Mar 31, 2026 | 5.29 | 5.43 | 5.25 | 5.43 | 5.43 | 2.65% | 1,042,100 |
| Mar 30, 2026 | 5.15 | 5.30 | 5.13 | 5.29 | 5.29 | 2.72% | 663,000 |
| Mar 27, 2026 | 5.17 | 5.20 | 5.08 | 5.15 | 5.15 | 0.98% | 785,100 |
| Mar 26, 2026 | 5.02 | 5.20 | 5.02 | 5.10 | 5.10 | 1.80% | 1,237,100 |
| Mar 25, 2026 | 5.04 | 5.04 | 4.98 | 5.01 | 5.01 | - | 512,600 |