Ta Ann Holdings Berhad (KLSE:TAANN)
Malaysia
· Delayed Price · Currency is MYR 5.34
-0.11 (-2.02%)
At close: Apr 28, 2026
Ta Ann Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.36 | 5.48 | 5.35 | 5.45 | 5.45 | 1.30% | 176,700 |
| Apr 24, 2026 | 5.44 | 5.45 | 5.38 | 5.38 | 5.38 | -1.10% | 189,300 |
| Apr 23, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 162,000 |
| Apr 22, 2026 | 5.28 | 5.45 | 5.28 | 5.36 | 5.36 | 1.52% | 970,000 |
| Apr 21, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -1.31% | 387,800 |
| Apr 20, 2026 | 5.36 | 5.36 | 5.32 | 5.35 | 5.35 | -0.19% | 239,200 |
| Apr 17, 2026 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 417,800 |
| Apr 16, 2026 | 5.34 | 5.46 | 5.33 | 5.37 | 5.37 | 0.56% | 567,000 |
| Apr 15, 2026 | 5.43 | 5.48 | 5.33 | 5.34 | 5.34 | -1.66% | 500,000 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.91% | 494,900 |
| Apr 13, 2026 | 5.50 | 5.53 | 5.48 | 5.48 | 5.48 | -0.36% | 238,700 |
| Apr 10, 2026 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | 0.18% | 270,200 |
| Apr 9, 2026 | 5.44 | 5.50 | 5.42 | 5.49 | 5.49 | 0.37% | 179,500 |
| Apr 8, 2026 | 5.46 | 5.49 | 5.30 | 5.47 | 5.47 | - | 769,900 |
| Apr 7, 2026 | 5.38 | 5.50 | 5.37 | 5.47 | 5.47 | 1.86% | 493,200 |
| Apr 6, 2026 | 5.45 | 5.53 | 5.37 | 5.37 | 5.37 | -0.74% | 398,500 |
| Apr 3, 2026 | 5.35 | 5.50 | 5.35 | 5.41 | 5.41 | -2.70% | 180,600 |
| Apr 2, 2026 | 5.30 | 5.58 | 5.30 | 5.56 | 5.56 | 4.71% | 1,000,500 |
| Apr 1, 2026 | 5.43 | 5.44 | 5.25 | 5.31 | 5.31 | -2.21% | 879,500 |
| Mar 31, 2026 | 5.29 | 5.43 | 5.25 | 5.43 | 5.43 | 2.65% | 1,042,100 |
| Mar 30, 2026 | 5.15 | 5.30 | 5.13 | 5.29 | 5.29 | 2.72% | 663,000 |
| Mar 27, 2026 | 5.17 | 5.20 | 5.08 | 5.15 | 5.15 | 0.98% | 785,100 |
| Mar 26, 2026 | 5.02 | 5.20 | 5.02 | 5.10 | 5.10 | 1.80% | 1,237,100 |
| Mar 25, 2026 | 5.04 | 5.04 | 4.98 | 5.01 | 5.01 | - | 512,600 |
| Mar 24, 2026 | 4.98 | 5.04 | 4.96 | 5.01 | 5.01 | -1.38% | 473,100 |
| Mar 19, 2026 | 5.07 | 5.18 | 5.04 | 5.08 | 4.98 | - | 412,400 |
| Mar 18, 2026 | 5.23 | 5.24 | 5.01 | 5.08 | 4.98 | -1.93% | 411,100 |
| Mar 17, 2026 | 5.07 | 5.24 | 5.05 | 5.18 | 5.08 | 2.37% | 613,400 |
| Mar 16, 2026 | 4.96 | 5.10 | 4.96 | 5.06 | 4.96 | 2.64% | 536,200 |
| Mar 13, 2026 | 4.98 | 4.99 | 4.90 | 4.93 | 4.83 | -1.00% | 116,000 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.88 | 2.05% | 218,300 |
| Mar 11, 2026 | 4.83 | 4.90 | 4.74 | 4.88 | 4.78 | 0.62% | 513,400 |
| Mar 10, 2026 | 4.90 | 4.95 | 4.84 | 4.85 | 4.75 | -1.82% | 259,500 |
| Mar 9, 2026 | 5.00 | 5.03 | 4.92 | 4.94 | 4.84 | -0.80% | 830,700 |
| Mar 6, 2026 | 4.83 | 5.00 | 4.82 | 4.98 | 4.88 | 3.11% | 714,500 |
| Mar 5, 2026 | 4.73 | 4.86 | 4.73 | 4.83 | 4.73 | 2.33% | 329,300 |
| Mar 4, 2026 | 4.75 | 4.80 | 4.71 | 4.72 | 4.63 | -0.42% | 431,100 |
| Mar 3, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.65 | 1.94% | 462,600 |
| Mar 2, 2026 | 4.63 | 4.71 | 4.60 | 4.65 | 4.56 | 0.43% | 587,800 |
| Feb 27, 2026 | 4.63 | 4.71 | 4.63 | 4.63 | 4.54 | 0.22% | 650,500 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.53 | -0.22% | 340,000 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.61 | 4.63 | 4.54 | 0.43% | 328,200 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.57 | 4.61 | 4.52 | -0.22% | 324,800 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.53 | -0.22% | 152,000 |
| Feb 20, 2026 | 4.65 | 4.65 | 4.60 | 4.63 | 4.54 | 0.65% | 87,100 |
| Feb 19, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.51 | -0.65% | 82,700 |
| Feb 16, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.54 | 2.21% | 59,700 |
| Feb 13, 2026 | 4.63 | 4.63 | 4.52 | 4.53 | 4.44 | 0.22% | 401,800 |
| Feb 12, 2026 | 4.52 | 4.56 | 4.52 | 4.52 | 4.43 | - | 610,000 |
| Feb 11, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.43 | -1.53% | 98,900 |
| Feb 10, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.50 | 1.10% | 68,500 |
| Feb 9, 2026 | 4.60 | 4.66 | 4.54 | 4.54 | 4.45 | -1.52% | 329,000 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.60 | 4.61 | 4.52 | -1.91% | 248,100 |
| Feb 5, 2026 | 4.63 | 4.70 | 4.60 | 4.70 | 4.61 | 1.51% | 305,900 |
| Feb 4, 2026 | 4.65 | 4.67 | 4.56 | 4.63 | 4.54 | -0.22% | 435,900 |
| Feb 3, 2026 | 4.64 | 4.68 | 4.59 | 4.64 | 4.55 | - | 335,400 |
| Jan 30, 2026 | 4.61 | 4.77 | 4.60 | 4.64 | 4.55 | 1.09% | 967,800 |
| Jan 29, 2026 | 4.59 | 4.65 | 4.56 | 4.59 | 4.50 | 0.88% | 1,261,100 |
| Jan 28, 2026 | 4.48 | 4.57 | 4.43 | 4.55 | 4.46 | 2.25% | 327,700 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.40 | 4.45 | 4.36 | 1.60% | 1,345,100 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.29 | 0.69% | 141,500 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.26 | -0.91% | 416,000 |
| Jan 22, 2026 | 4.27 | 4.40 | 4.25 | 4.39 | 4.30 | 3.05% | 1,630,900 |
| Jan 21, 2026 | 4.25 | 4.26 | 4.23 | 4.26 | 4.18 | 0.24% | 81,300 |
| Jan 20, 2026 | 4.26 | 4.27 | 4.24 | 4.25 | 4.17 | -0.23% | 359,300 |
| Jan 19, 2026 | 4.23 | 4.26 | 4.21 | 4.26 | 4.18 | 0.71% | 278,200 |
| Jan 16, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.15 | 0.48% | 116,900 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.13 | -0.47% | 274,100 |
| Jan 14, 2026 | 4.26 | 4.26 | 4.21 | 4.23 | 4.15 | -0.47% | 549,100 |
| Jan 13, 2026 | 4.25 | 4.28 | 4.25 | 4.25 | 4.17 | - | 255,900 |
| Jan 12, 2026 | 4.25 | 4.28 | 4.23 | 4.25 | 4.17 | 0.47% | 701,800 |
| Jan 9, 2026 | 4.24 | 4.28 | 4.22 | 4.23 | 4.15 | - | 411,900 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.15 | - | 186,600 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.19 | 4.23 | 4.15 | 1.20% | 203,400 |
| Jan 6, 2026 | 4.18 | 4.20 | 4.17 | 4.18 | 4.10 | 0.24% | 160,800 |
| Jan 5, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.09 | -0.24% | 149,900 |
| Jan 2, 2026 | 4.16 | 4.25 | 4.16 | 4.18 | 4.10 | 0.48% | 91,600 |
| Dec 31, 2025 | 4.18 | 4.19 | 4.16 | 4.16 | 4.08 | -0.48% | 108,800 |
| Dec 30, 2025 | 4.17 | 4.19 | 4.15 | 4.18 | 4.10 | 0.48% | 106,100 |
| Dec 29, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.08 | 0.48% | 9,800 |
| Dec 26, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.06 | -0.96% | 211,400 |
| Dec 24, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.10 | 1.21% | 6,200 |
| Dec 23, 2025 | 4.15 | 4.15 | 4.10 | 4.13 | 4.05 | - | 230,300 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 4.05 | -0.24% | 190,600 |
| Dec 19, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.06 | 0.24% | 192,600 |
| Dec 18, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.05 | 0.24% | 243,700 |
| Dec 17, 2025 | 4.18 | 4.21 | 4.12 | 4.12 | 4.04 | -1.44% | 279,200 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.17 | 4.18 | 4.10 | 0.24% | 382,900 |
| Dec 15, 2025 | 4.11 | 4.18 | 4.11 | 4.17 | 4.09 | 1.46% | 344,200 |
| Dec 12, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.03 | -0.48% | 155,500 |
| Dec 11, 2025 | 4.10 | 4.14 | 4.10 | 4.13 | 4.05 | - | 143,700 |
| Dec 10, 2025 | 4.09 | 4.17 | 4.09 | 4.13 | 4.05 | 0.98% | 133,600 |
| Dec 9, 2025 | 4.20 | 4.22 | 4.09 | 4.09 | 4.01 | -3.31% | 546,500 |
| Dec 8, 2025 | 4.25 | 4.27 | 4.21 | 4.23 | 4.05 | -0.47% | 333,500 |
| Dec 5, 2025 | 4.30 | 4.30 | 4.22 | 4.25 | 4.07 | -0.93% | 113,500 |
| Dec 4, 2025 | 4.28 | 4.34 | 4.28 | 4.29 | 4.11 | 0.23% | 212,900 |
| Dec 3, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.10 | 0.47% | 152,300 |
| Dec 2, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.08 | -0.70% | 273,400 |
| Dec 1, 2025 | 4.25 | 4.29 | 4.23 | 4.29 | 4.11 | 0.70% | 124,900 |
| Nov 28, 2025 | 4.31 | 4.33 | 4.26 | 4.26 | 4.08 | -1.62% | 315,000 |