Ta Win Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	2,223,800
Jun 16, 2026	0.01	0.02	0.01	0.02	0.02	-	10,200
Jun 15, 2026	0.01	0.02	0.01	0.02	0.02	-	2,136,200
Jun 12, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	512,100
Jun 11, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	22,100
Jun 10, 2026	0.01	0.02	0.01	0.02	0.02	-	550,300
Jun 9, 2026	0.01	0.02	0.01	0.02	0.02	-	90,200
Jun 8, 2026	0.02	0.02	0.01	0.02	0.02	-	972,400
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Jun 4, 2026	0.02	0.02	0.01	0.02	0.02	-	231,400
Jun 3, 2026	0.02	0.02	0.01	0.02	0.02	-	140,200
May 29, 2026	0.02	0.02	0.01	0.02	0.02	-	76,100
May 28, 2026	0.01	0.02	0.01	0.02	0.02	-	845,100
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	100
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-	244,300
May 22, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	1,922,000
May 21, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	4,037,300
May 20, 2026	0.01	0.02	0.01	0.02	0.02	-	120,100
May 19, 2026	0.02	0.02	0.01	0.02	0.02	-	540,400
May 18, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	19,700
May 15, 2026	0.02	0.02	0.01	0.01	0.01	-	1,750,300
May 14, 2026	0.01	0.02	0.01	0.01	0.01	-	597,100
May 13, 2026	0.01	0.02	0.01	0.01	0.01	-	2,533,400
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	2,591,100
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	757,300
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,403,600
May 7, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,405,900
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	26,700
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	913,000
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	1,752,600
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,202,900
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	187,100
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	386,700
Apr 27, 2026	0.01	0.02	0.01	0.01	0.01	-	10,164,600
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	5,212,500
Apr 23, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	14,854,200
Apr 22, 2026	0.01	0.02	0.01	0.02	0.02	-	697,200
Apr 21, 2026	0.01	0.02	0.01	0.02	0.02	-	277,000
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	300
Apr 17, 2026	0.01	0.02	0.01	0.02	0.02	-	205,100
Apr 16, 2026	0.02	0.02	0.01	0.02	0.02	-	242,900
Apr 15, 2026	0.01	0.02	0.01	0.02	0.02	-	966,300
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-	11,000
Apr 13, 2026	0.01	0.02	0.01	0.02	0.02	-	8,600
Apr 10, 2026	0.02	0.02	0.01	0.02	0.02	-	207,400
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	105,000
Apr 8, 2026	0.01	0.02	0.01	0.01	0.01	-	2,711,200