Ta Win Holdings Berhad (KLSE:TAWIN)
Malaysia
· Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Apr 30, 2026
Ta Win Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,078,500 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,000,100 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 153,100 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 500,300 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 444,400 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,658,500 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 172,000 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,000 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 569,800 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 232,200 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 101,200 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 828,600 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 989,600 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 128,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,183,600 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 461,000 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 543,700 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,384,800 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 133,500 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,057,800 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 297,600 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 529,100 |
| Jan 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,100 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 85,900 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,113,000 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,100,000 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 90,700 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,123,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 37,500 |
| Jan 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 290,000 |
| Jan 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 438,000 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 130,100 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,810,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 421,000 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 460,000 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,000 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,000 |
| Dec 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,109,700 |
| Dec 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,058,100 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 135,000 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 20,300 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 160,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 13,200 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 30,400 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 262,000 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 102,500 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 885,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 110,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 340,000 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 54,700 |
| Dec 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 32,200 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 472,600 |