Ta Win Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	40,000
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-	253,900
Aug 28, 2026	0.02	0.02	0.01	0.01	0.01	-	2,504,500
Aug 27, 2026	0.01	0.02	0.01	0.01	0.01	100.00%	4,522,100
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	200,000
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	321,200
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	60,300
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	398,500
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	573,900
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	687,000
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	93,000
Aug 14, 2026	0.01	0.02	0.01	0.01	0.01	-	9,175,800
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	2,071,100
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,278,200
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-	3,286,100
Aug 10, 2026	0.01	0.02	0.01	0.01	0.01	-	2,828,100
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-	84,000
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,960,200
Aug 5, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	940,200
Aug 4, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	981,000
Aug 3, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	5,565,500
Jul 31, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	3,798,300
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-	772,800
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	767,100
Jul 28, 2026	0.01	0.02	0.01	0.01	0.01	-	2,441,600
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-	73,600
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-	5,125,100
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,307,400
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-	736,800
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	34,200
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	104,400
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	60,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	423,400
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,682,600
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	792,200
Jul 10, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	1,984,500
Jul 9, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	142,800
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	210,000
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	-	203,400
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-	6,822,000
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-	5,932,100
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	985,200
Jun 29, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	6,443,000
Jun 26, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	486,100
Jun 25, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	5,267,300
Jun 24, 2026	0.02	0.02	0.01	0.02	0.02	-	20,400
Jun 23, 2026	0.01	0.02	0.01	0.02	0.02	-	733,300
Jun 22, 2026	0.01	0.02	0.01	0.02	0.02	-	10,234,000
Jun 19, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	676,100