Ta Win Holdings Berhad (KLSE:TAWIN)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Sep 26, 2025
Ta Win Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 698,000 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,321,200 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 7,964,900 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 5,124,700 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,622,900 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 120,000 |
| Sep 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 437,000 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 925,000 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,507,700 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,210,200 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 992,800 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,572,200 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,822,100 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,761,700 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 25,566,500 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,383,200 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,049,900 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,100 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 152,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 915,700 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,055,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 947,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 231,400 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 580,000 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 644,600 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,820,600 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,738,300 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 786,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 292,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 440,100 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,342,700 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,969,100 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,977,300 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 405,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 565,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 121,500 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600,000 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,120,000 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,046,700 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,068,100 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 829,400 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,395,900 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 690,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,155,100 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,137,100 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,927,100 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,019,300 |