Taghill Holdings Berhad (KLSE:TAGHILL)
Malaysia · Delayed Price · Currency is MYR 0.0600
0.00 (0.00%)
At close: Sep 8, 2025
Taghill Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 686,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Sep 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 478,600 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 348,600 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,010,800 |
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 566,200 |
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 835,200 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 2,763,800 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 35,000 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 992,900 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 260,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 85,500 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 20,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 652,500 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 222,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 724,500 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 192,800 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 134,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,703,700 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 52,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 169,300 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 744,400 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,495,400 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,010,300 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 495,500 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,500 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 308,100 |
| Jul 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 32,000 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,500 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 5,684,100 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,600 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 140,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 342,900 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 871,200 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 215,300 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,194,300 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 606,900 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,028,500 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,203,600 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 976,000 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 26,000 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 695,400 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300,000 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 118,900 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 685,400 |