Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 5.65
+0.02 (0.36%)
At close: May 19, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4.98 | 5.04 | 4.96 | 5.01 | 5.01 | -1.38% | 473,100 |
| Mar 19, 2026 | 5.07 | 5.18 | 5.04 | 5.08 | 4.98 | - | 412,400 |
| Mar 18, 2026 | 5.23 | 5.24 | 5.01 | 5.08 | 4.98 | -1.93% | 411,100 |
| Mar 17, 2026 | 5.07 | 5.24 | 5.05 | 5.18 | 5.08 | 2.37% | 613,400 |
| Mar 16, 2026 | 4.96 | 5.10 | 4.96 | 5.06 | 4.96 | 2.64% | 536,200 |
| Mar 13, 2026 | 4.98 | 4.99 | 4.90 | 4.93 | 4.83 | -1.00% | 116,000 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.88 | 2.05% | 218,300 |
| Mar 11, 2026 | 4.83 | 4.90 | 4.74 | 4.88 | 4.78 | 0.62% | 513,400 |
| Mar 10, 2026 | 4.90 | 4.95 | 4.84 | 4.85 | 4.75 | -1.82% | 259,500 |
| Mar 9, 2026 | 5.00 | 5.03 | 4.92 | 4.94 | 4.84 | -0.80% | 830,700 |
| Mar 6, 2026 | 4.83 | 5.00 | 4.82 | 4.98 | 4.88 | 3.11% | 714,500 |
| Mar 5, 2026 | 4.73 | 4.86 | 4.73 | 4.83 | 4.73 | 2.33% | 329,300 |