Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia
· Delayed Price · Currency is MYR 4.250
-0.040 (-0.93%)
At close: Dec 5, 2025
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.30 | 4.22 | 4.25 | 4.25 | -0.93% | 113,500 |
| Dec 4, 2025 | 4.28 | 4.34 | 4.28 | 4.29 | 4.29 | 0.23% | 212,900 |
| Dec 3, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 152,300 |
| Dec 2, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.26 | -0.70% | 273,400 |
| Dec 1, 2025 | 4.25 | 4.29 | 4.23 | 4.29 | 4.29 | 0.70% | 124,900 |
| Nov 28, 2025 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | -1.62% | 315,000 |
| Nov 27, 2025 | 4.30 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 157,100 |
| Nov 26, 2025 | 4.26 | 4.36 | 4.25 | 4.32 | 4.32 | 1.65% | 442,800 |
| Nov 25, 2025 | 4.32 | 4.35 | 4.23 | 4.25 | 4.25 | -0.23% | 246,600 |
| Nov 24, 2025 | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.23% | 193,600 |
| Nov 21, 2025 | 4.27 | 4.32 | 4.26 | 4.27 | 4.27 | - | 116,900 |
| Nov 20, 2025 | 4.32 | 4.35 | 4.27 | 4.27 | 4.27 | -0.47% | 494,900 |
| Nov 19, 2025 | 4.24 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 461,900 |
| Nov 18, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 1.67% | 391,200 |
| Nov 17, 2025 | 4.19 | 4.20 | 4.15 | 4.19 | 4.19 | - | 114,200 |
| Nov 14, 2025 | 4.20 | 4.21 | 4.15 | 4.19 | 4.19 | -0.24% | 377,200 |
| Nov 13, 2025 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -0.24% | 280,000 |
| Nov 12, 2025 | 4.22 | 4.23 | 4.20 | 4.21 | 4.21 | -0.71% | 211,400 |
| Nov 11, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 66,900 |
| Nov 10, 2025 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | -0.47% | 12,500 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | -0.93% | 48,700 |
| Nov 6, 2025 | 4.23 | 4.28 | 4.20 | 4.28 | 4.28 | 1.42% | 68,300 |
| Nov 5, 2025 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 56,700 |
| Nov 4, 2025 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | -0.47% | 107,200 |
| Nov 3, 2025 | 4.17 | 4.26 | 4.17 | 4.23 | 4.23 | 0.71% | 73,800 |
| Oct 31, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 280,300 |
| Oct 30, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 9,600 |
| Oct 29, 2025 | 4.23 | 4.26 | 4.16 | 4.18 | 4.18 | -0.95% | 95,400 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.71% | 114,700 |
| Oct 27, 2025 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | - | 83,700 |
| Oct 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | 53,500 |
| Oct 23, 2025 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | - | 87,100 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.15 | 4.22 | 4.22 | -0.71% | 222,000 |
| Oct 21, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 0.71% | 100,300 |
| Oct 17, 2025 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | -0.71% | 527,300 |
| Oct 16, 2025 | 4.31 | 4.33 | 4.25 | 4.25 | 4.25 | -1.39% | 90,100 |
| Oct 15, 2025 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | -0.46% | 191,300 |
| Oct 14, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | 4.33 | -0.23% | 203,900 |
| Oct 13, 2025 | 4.22 | 4.35 | 4.16 | 4.34 | 4.34 | 1.17% | 445,500 |
| Oct 10, 2025 | 4.25 | 4.29 | 4.16 | 4.29 | 4.29 | 1.18% | 131,700 |
| Oct 9, 2025 | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | 2.42% | 1,489,000 |
| Oct 8, 2025 | 4.13 | 4.15 | 4.12 | 4.14 | 4.14 | - | 93,900 |
| Oct 7, 2025 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | -0.24% | 179,000 |
| Oct 6, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 0.48% | 276,200 |
| Oct 3, 2025 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | -0.48% | 432,200 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | - | 179,200 |
| Oct 1, 2025 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | - | 249,700 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | - | 133,500 |
| Sep 29, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | - | 234,200 |
| Sep 26, 2025 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | - | 172,100 |
| Sep 25, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | - | 205,300 |
| Sep 24, 2025 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | 0.24% | 1,314,000 |
| Sep 23, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | - | 1,029,700 |
| Sep 22, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 397,700 |
| Sep 19, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | - | 300,300 |
| Sep 18, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.97% | 624,400 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | -1.20% | 14,800 |
| Sep 12, 2025 | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | - | 278,800 |
| Sep 11, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | - | 263,300 |
| Sep 10, 2025 | 4.09 | 4.16 | 4.01 | 4.16 | 4.16 | -0.24% | 473,000 |
| Sep 9, 2025 | 4.18 | 4.19 | 4.15 | 4.17 | 4.07 | -0.24% | 327,300 |
| Sep 8, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.08 | 0.24% | 102,500 |
| Sep 4, 2025 | 4.16 | 4.19 | 4.14 | 4.17 | 4.07 | 0.24% | 242,500 |
| Sep 3, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.06 | 1.22% | 384,300 |
| Sep 2, 2025 | 4.13 | 4.14 | 4.07 | 4.11 | 4.01 | -0.48% | 231,500 |
| Aug 29, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.03 | 0.98% | 212,000 |
| Aug 28, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 3.99 | 0.25% | 597,300 |
| Aug 27, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 3.98 | 3.03% | 586,000 |
| Aug 26, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.87 | -0.50% | 164,800 |
| Aug 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.88 | 0.25% | 315,800 |
| Aug 22, 2025 | 3.97 | 3.98 | 3.95 | 3.97 | 3.87 | - | 348,200 |
| Aug 21, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.87 | 0.51% | 238,200 |
| Aug 20, 2025 | 3.96 | 3.97 | 3.95 | 3.95 | 3.86 | - | 526,100 |
| Aug 19, 2025 | 3.97 | 4.00 | 3.94 | 3.95 | 3.86 | -1.00% | 220,600 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.89 | -0.25% | 182,900 |
| Aug 15, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 3.90 | 0.50% | 161,200 |
| Aug 14, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.88 | - | 231,700 |
| Aug 13, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.88 | -0.25% | 318,400 |
| Aug 12, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.89 | 2.05% | 322,600 |
| Aug 11, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.82 | - | 273,100 |
| Aug 8, 2025 | 3.89 | 3.93 | 3.87 | 3.91 | 3.82 | 0.26% | 135,000 |
| Aug 7, 2025 | 3.89 | 3.92 | 3.87 | 3.90 | 3.81 | 0.26% | 101,100 |
| Aug 6, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.80 | - | 64,100 |
| Aug 5, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | 3.80 | 1.04% | 112,000 |
| Aug 4, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.76 | -0.52% | 121,800 |
| Aug 1, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.78 | 0.52% | 106,800 |
| Jul 31, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.76 | -0.26% | 167,400 |
| Jul 30, 2025 | 3.86 | 3.87 | 3.83 | 3.86 | 3.77 | - | 84,400 |
| Jul 29, 2025 | 3.85 | 3.87 | 3.85 | 3.86 | 3.77 | 0.26% | 291,000 |
| Jul 28, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.76 | -0.26% | 148,800 |
| Jul 25, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.77 | - | 126,300 |
| Jul 24, 2025 | 3.83 | 3.87 | 3.83 | 3.86 | 3.77 | 0.78% | 332,900 |
| Jul 23, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.74 | 1.06% | 251,300 |
| Jul 22, 2025 | 3.75 | 3.82 | 3.75 | 3.79 | 3.70 | 0.80% | 647,300 |
| Jul 21, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.67 | -0.53% | 677,800 |
| Jul 18, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.69 | - | 182,400 |
| Jul 17, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.69 | - | 103,400 |
| Jul 16, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.69 | 0.80% | 319,000 |
| Jul 15, 2025 | 3.80 | 3.82 | 3.74 | 3.75 | 3.66 | -1.32% | 305,400 |
| Jul 14, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.71 | -0.78% | 258,400 |