Skip to main content
Taghill Holdings Berhad (KLSE:TAGHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Apr 28, 2026

Taghill Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.070.077.69%7,227,100
Apr 27, 20260.070.070.070.070.07-7.14%678,600
Apr 24, 20260.070.070.060.070.077.69%314,900
Apr 23, 20260.070.070.070.070.07-6,624,300
Apr 22, 20260.070.070.070.070.07-3,200
Apr 21, 20260.070.070.060.070.07-24,900
Apr 20, 20260.060.070.060.070.078.33%5,963,300
Apr 17, 20260.060.060.060.060.06-275,000
Apr 16, 20260.060.060.060.060.06-518,000
Apr 15, 20260.060.060.060.060.069.09%5,609,700
Apr 14, 20260.060.060.050.060.06-5,822,500
Apr 13, 20260.050.060.050.060.06-390,700
Apr 10, 20260.060.060.060.060.06-3,512,000
Apr 9, 20260.060.060.050.060.06-6,757,700
Apr 8, 20260.060.060.050.060.06-2,897,000
Apr 7, 20260.060.060.060.060.06-8.33%3,650,000
Apr 6, 20260.060.060.060.060.069.09%8,627,000
Apr 2, 20260.060.060.060.060.06-8.33%4,587,000
Apr 1, 20260.060.060.050.060.069.09%11,368,000
Mar 31, 20260.060.060.050.060.06-694,000
Mar 30, 20260.060.060.060.060.06-8.33%1,298,400
Mar 27, 20260.060.060.060.060.069.09%267,400
Mar 26, 20260.060.060.060.060.06-8.33%368,700
Mar 25, 20260.060.060.060.060.069.09%709,000
Mar 24, 20260.060.060.060.060.06-30,000
Mar 19, 20260.060.060.060.060.06-8.33%381,100
Mar 17, 20260.060.060.060.060.069.09%90,000
Mar 16, 20260.060.060.060.060.06-8.33%100,000
Mar 13, 20260.060.060.050.060.06-183,900
Mar 12, 20260.060.060.060.060.069.09%150,100
Mar 11, 20260.060.060.060.060.06-8.33%170,100
Mar 10, 20260.060.060.060.060.069.09%371,400
Mar 9, 20260.060.060.060.060.06-8.33%406,100
Mar 6, 20260.060.060.060.060.06-48,500
Mar 5, 20260.060.060.060.060.06-25,000
Mar 4, 20260.060.070.060.060.06-590,000
Mar 3, 20260.060.060.060.060.06-480,000
Mar 2, 20260.060.060.060.060.06-1,752,800
Feb 27, 20260.060.060.060.060.06-80,000
Feb 26, 20260.060.060.060.060.06-7.69%195,300
Feb 24, 20260.070.070.070.070.078.33%1,494,700
Feb 20, 20260.060.060.060.060.06-7.69%250,000
Feb 19, 20260.070.070.070.070.07-3,000
Feb 16, 20260.070.070.070.070.078.33%20,000
Feb 13, 20260.060.060.060.060.06-74,200
Feb 12, 20260.060.060.060.060.06-610,300
Feb 11, 20260.060.060.060.060.06-232,000
Feb 10, 20260.060.060.060.060.06-423,500
Feb 9, 20260.060.060.060.060.06-1,382,100
Feb 6, 20260.060.060.060.060.06-60,000
Feb 5, 20260.070.070.060.060.06-7.69%15,100
Feb 4, 20260.060.070.060.070.0718.18%289,000
Feb 3, 20260.060.060.060.060.06-8.33%305,600
Jan 30, 20260.060.060.060.060.069.09%965,500
Jan 29, 20260.060.070.060.060.06-15.38%650,300
Jan 28, 20260.060.070.060.070.078.33%822,600
Jan 27, 20260.070.070.060.060.06-114,000
Jan 21, 20260.060.060.060.060.06-20,000
Jan 20, 20260.070.070.060.060.06-110,000
Jan 19, 20260.060.060.060.060.06-1,942,500
Jan 16, 20260.060.060.060.060.06-24,000
Jan 15, 20260.060.070.060.060.06-103,500
Jan 14, 20260.060.070.060.060.06-7.69%22,000
Jan 13, 20260.070.070.060.070.07-480,000
Jan 12, 20260.070.070.060.070.07-187,900
Jan 9, 20260.070.070.070.070.07-552,000
Jan 7, 20260.070.070.070.070.07-88,400
Jan 6, 20260.070.070.070.070.07-7.14%112,300
Jan 5, 20260.070.070.070.070.077.69%648,600
Jan 2, 20260.070.070.070.070.07-293,400
Dec 31, 20250.060.070.060.070.078.33%210,400
Dec 29, 20250.060.070.060.060.06-7.69%73,100
Dec 24, 20250.070.070.070.070.07-96,700
Dec 22, 20250.070.070.060.070.07-163,200
Dec 19, 20250.060.070.060.070.078.33%489,700
Dec 18, 20250.070.070.060.060.06-98,800
Dec 17, 20250.060.060.060.060.06-650,300
Dec 16, 20250.060.070.060.060.06-506,300
Dec 15, 20250.060.070.060.060.06-7.69%1,639,300
Dec 12, 20250.070.070.060.070.07-22,000
Dec 11, 20250.070.070.070.070.078.33%40,000
Dec 10, 20250.060.060.060.060.06-8,500
Dec 9, 20250.060.060.060.060.06-7.69%317,000
Dec 5, 20250.060.070.060.070.078.33%125,000
Dec 4, 20250.060.070.060.060.06-7.69%1,752,200
Dec 2, 20250.070.070.070.070.078.33%48,700
Dec 1, 20250.060.060.060.060.06-4,100
Nov 28, 20250.060.060.060.060.06-7.69%2,044,700
Nov 26, 20250.070.070.060.070.07-56,000
Nov 25, 20250.070.070.070.070.07-23,500
Nov 24, 20250.070.070.070.070.07-110,000
Nov 20, 20250.070.070.070.070.07-105,000
Nov 19, 20250.070.070.070.070.07-84,500
Nov 18, 20250.070.070.070.070.07-320,000
Nov 14, 20250.070.070.060.070.07-31,100
Nov 13, 20250.070.070.070.070.07-7.14%287,800
Nov 12, 20250.070.070.060.070.07-1,244,100
Nov 11, 20250.070.070.070.070.07-579,400
Nov 10, 20250.070.070.070.070.07-1,454,100
Nov 7, 20250.070.070.070.070.07-200,100