Ta Win Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	637,000
Apr 6, 2026	0.02	0.02	0.01	0.02	0.02	-	73,200
Apr 3, 2026	0.02	0.02	0.01	0.02	0.02	-	1,850,300
Apr 2, 2026	0.01	0.02	0.01	0.02	0.02	-	2,251,800
Apr 1, 2026	0.02	0.02	0.01	0.02	0.02	-	1,770,700
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