Ta Win Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.01	0.02	0.01	0.02	0.02	-	1,000,100
Feb 26, 2026	0.02	0.02	0.01	0.02	0.02	-	153,100
Feb 25, 2026	0.01	0.02	0.01	0.02	0.02	-	500,300
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-	100
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-	200,000
Feb 20, 2026	0.02	0.02	0.01	0.02	0.02	-	444,400
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	2,658,500
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	172,000
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	107,000
Feb 10, 2026	0.01	0.02	0.01	0.01	0.01	-	569,800
Feb 9, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	232,200
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	101,200
Feb 5, 2026	0.02	0.02	0.01	0.01	0.01	-	828,600
Feb 4, 2026	0.01	0.02	0.01	0.01	0.01	-	989,600
Feb 3, 2026	0.02	0.02	0.01	0.01	0.01	-	128,000
Jan 30, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	1,183,600
Jan 29, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	461,000
Jan 28, 2026	0.01	0.02	0.01	0.01	0.01	-	543,700
Jan 27, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	3,384,800
Jan 26, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	133,500
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	6,057,800
Jan 22, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	297,600
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	-	529,100
Jan 20, 2026	0.01	0.02	0.01	0.02	0.02	-	1,100
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	85,900
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,113,000
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,100,000
Jan 14, 2026	0.01	0.02	0.01	0.01	0.01	-	90,700
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	12,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	4,123,000
Jan 9, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	37,500
Jan 8, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	290,000
Jan 7, 2026	0.01	0.02	0.01	0.01	0.01	-	438,000
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	130,100
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,810,000
Jan 2, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	421,000
Dec 31, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	460,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	31,000
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	40,000
Dec 26, 2025	0.01	0.02	0.01	0.01	0.01	-33.33%	2,109,700
Dec 24, 2025	0.01	0.02	0.01	0.02	0.02	-	1,058,100
Dec 23, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	135,000
Dec 18, 2025	0.02	0.02	0.01	0.01	0.01	-	20,300
Dec 17, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	160,000
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-	300,000
Dec 15, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	13,200
Dec 12, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	30,400
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	-	200