Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia · Delayed Price · Currency is MYR 6.19
+0.14 (2.31%)
At close: Aug 28, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.19 | 6.29 | 6.15 | 6.19 | 6.19 | 2.31% | 439,400 |
| Aug 27, 2026 | 6.12 | 6.21 | 6.05 | 6.05 | 6.05 | -0.98% | 179,900 |
| Aug 26, 2026 | 6.21 | 6.28 | 6.04 | 6.11 | 6.11 | -2.86% | 352,700 |
| Aug 24, 2026 | 6.18 | 6.33 | 6.15 | 6.29 | 6.29 | 1.78% | 532,100 |
| Aug 21, 2026 | 6.00 | 6.18 | 5.99 | 6.18 | 6.18 | 3.00% | 901,300 |
| Aug 20, 2026 | 5.90 | 6.02 | 5.90 | 6.00 | 6.00 | 2.04% | 215,500 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.86 | 5.88 | 5.88 | -1.67% | 217,800 |
| Aug 18, 2026 | 5.97 | 6.05 | 5.94 | 5.98 | 5.98 | 0.17% | 402,600 |
| Aug 17, 2026 | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | 0.67% | 184,900 |
| Aug 14, 2026 | 5.88 | 5.94 | 5.86 | 5.93 | 5.93 | 0.34% | 252,300 |
| Aug 13, 2026 | 5.91 | 5.94 | 5.84 | 5.91 | 5.91 | 0.17% | 302,400 |
| Aug 12, 2026 | 5.94 | 5.95 | 5.90 | 5.90 | 5.90 | -0.67% | 379,100 |
| Aug 11, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 1.37% | 437,000 |
| Aug 10, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | -0.34% | 124,200 |
| Aug 7, 2026 | 5.79 | 5.89 | 5.79 | 5.88 | 5.88 | -0.17% | 165,200 |
| Aug 6, 2026 | 5.93 | 5.93 | 5.84 | 5.89 | 5.89 | -0.67% | 74,300 |
| Aug 5, 2026 | 5.81 | 5.95 | 5.77 | 5.93 | 5.93 | 1.89% | 422,900 |
| Aug 4, 2026 | 5.81 | 5.86 | 5.80 | 5.82 | 5.82 | 0.17% | 483,200 |
| Aug 3, 2026 | 5.68 | 5.81 | 5.65 | 5.81 | 5.81 | 1.93% | 393,400 |
| Jul 31, 2026 | 5.80 | 5.81 | 5.70 | 5.70 | 5.70 | -1.72% | 789,600 |
| Jul 30, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | - | 375,600 |
| Jul 29, 2026 | 5.84 | 5.85 | 5.76 | 5.80 | 5.80 | -0.34% | 297,900 |
| Jul 28, 2026 | 5.81 | 5.82 | 5.73 | 5.82 | 5.82 | - | 840,600 |
| Jul 27, 2026 | 5.82 | 5.82 | 5.76 | 5.82 | 5.82 | - | 215,000 |
| Jul 24, 2026 | 5.78 | 5.84 | 5.74 | 5.82 | 5.82 | 0.69% | 150,600 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.67 | 5.78 | 5.78 | -0.34% | 484,600 |
| Jul 22, 2026 | 5.80 | 5.82 | 5.79 | 5.80 | 5.80 | - | 276,300 |
| Jul 21, 2026 | 5.78 | 5.84 | 5.77 | 5.80 | 5.80 | 0.35% | 245,000 |
| Jul 20, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.78 | 0.52% | 914,600 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 807,500 |
| Jul 16, 2026 | 5.80 | 5.83 | 5.77 | 5.80 | 5.80 | 0.52% | 297,700 |
| Jul 15, 2026 | 5.80 | 5.84 | 5.72 | 5.77 | 5.77 | -0.69% | 201,000 |
| Jul 14, 2026 | 5.73 | 5.86 | 5.70 | 5.81 | 5.81 | 1.40% | 611,600 |
| Jul 13, 2026 | 5.71 | 5.74 | 5.67 | 5.73 | 5.73 | 0.35% | 297,300 |
| Jul 10, 2026 | 5.67 | 5.73 | 5.65 | 5.71 | 5.71 | 0.71% | 430,500 |
| Jul 9, 2026 | 5.58 | 5.69 | 5.58 | 5.67 | 5.67 | 1.61% | 300,100 |
| Jul 8, 2026 | 5.48 | 5.62 | 5.48 | 5.58 | 5.58 | 2.20% | 654,500 |
| Jul 7, 2026 | 5.37 | 5.47 | 5.37 | 5.46 | 5.46 | 1.68% | 275,100 |
| Jul 6, 2026 | 5.42 | 5.47 | 5.37 | 5.37 | 5.37 | -0.74% | 159,300 |
| Jul 3, 2026 | 5.42 | 5.47 | 5.33 | 5.41 | 5.41 | - | 191,600 |
| Jul 2, 2026 | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | 2.08% | 357,900 |
| Jul 1, 2026 | 5.30 | 5.31 | 5.28 | 5.30 | 5.30 | 0.19% | 259,500 |
| Jun 30, 2026 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 0.57% | 166,400 |
| Jun 29, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.77% | 164,600 |
| Jun 26, 2026 | 5.19 | 5.24 | 5.18 | 5.22 | 5.22 | 0.77% | 180,600 |
| Jun 25, 2026 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | -0.96% | 299,100 |
| Jun 24, 2026 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | -0.19% | 316,900 |
| Jun 23, 2026 | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | 0.19% | 797,500 |
| Jun 22, 2026 | 5.26 | 5.29 | 5.20 | 5.23 | 5.23 | -0.38% | 281,600 |
| Jun 19, 2026 | 5.24 | 5.29 | 5.20 | 5.25 | 5.25 | 0.19% | 684,500 |