Ta Win Holdings Berhad (KLSE:TAWIN)
Malaysia · Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Jan 28, 2026
Ta Win Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 262,000 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 102,500 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 885,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 110,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 340,000 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 54,700 |
| Dec 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 32,200 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 472,600 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,582,300 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 676,500 |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 526,700 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,800 |
| Nov 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,762,300 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,892,200 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,618,400 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,342,200 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 7,934,100 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 562,600 |