Ta Win Holdings Berhad (KLSE:TAWIN)
Malaysia · Delayed Price · Currency is MYR 0.0150
+0.0050 (50.00%)
At close: Mar 31, 2026
Ta Win Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 970,900 |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,172,700 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,110,400 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,579,400 |
| Mar 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 986,900 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,370,900 |
| Mar 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 553,400 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,900 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 302,200 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 481,600 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 45,200 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 162,000 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,846,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 51,224,600 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 400,300 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,100 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 141,900 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 129,100 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,078,500 |
| 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 |