Ta Ann Holdings Berhad (5012.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9300 | 3.9300 | 1,051,500 |
| 03 May 2024 | 4.2400 | 4.2400 | 4.0900 | 4.0900 | 4.0900 | 689,100 |
| 02 May 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 177,600 |
| 30 Apr 2024 | 4.2400 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 543,500 |
| 29 Apr 2024 | 4.1500 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 575,400 |
| 26 Apr 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 305,300 |
| 25 Apr 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 880,500 |
| 24 Apr 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 749,700 |
| 23 Apr 2024 | 4.1800 | 4.2400 | 4.1700 | 4.1900 | 4.1900 | 904,100 |
| 22 Apr 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 377,200 |
| 19 Apr 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 284,000 |
| 18 Apr 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 548,000 |
| 17 Apr 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1800 | 4.1800 | 769,500 |
| 16 Apr 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1700 | 4.1700 | 694,500 |
| 15 Apr 2024 | 4.2400 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 374,500 |
| 12 Apr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 471,900 |
| 09 Apr 2024 | 4.3000 | 4.3200 | 4.2100 | 4.2600 | 4.2600 | 333,900 |
| 08 Apr 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2900 | 4.2900 | 735,000 |
| 05 Apr 2024 | 4.1000 | 4.1500 | 4.0900 | 4.1200 | 4.1200 | 797,100 |
| 04 Apr 2024 | 4.0900 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 2,256,600 |
| 03 Apr 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0900 | 4.0900 | 411,200 |
| 02 Apr 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 1,028,900 |
| 01 Apr 2024 | 4.0300 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 276,500 |
| 29 Mar 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 520,500 |
| 27 Mar 2024 | 3.9800 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 373,200 |
| 26 Mar 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9600 | 3.9600 | 540,100 |
| 25 Mar 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 673,800 |
| 22 Mar 2024 | 4.0100 | 4.0300 | 3.9400 | 3.9500 | 3.9500 | 493,800 |
| 21 Mar 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 225,300 |
| 20 Mar 2024 | 3.9700 | 4.0100 | 3.9300 | 4.0000 | 4.0000 | 198,300 |
| 19 Mar 2024 | 3.9500 | 4.0200 | 3.9500 | 3.9900 | 3.9900 | 412,700 |
| 18 Mar 2024 | 3.9600 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 732,500 |
| 15 Mar 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 967,400 |
| 14 Mar 2024 | 4.0400 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 521,200 |
| 13 Mar 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 473,400 |
| 12 Mar 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 609,400 |
| 11 Mar 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 351,900 |
| 08 Mar 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 2,336,500 |
| 07 Mar 2024 | 3.7900 | 4.1100 | 3.7900 | 4.0900 | 4.0900 | 3,760,700 |
| 06 Mar 2024 | 3.7800 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 929,200 |
| 05 Mar 2024 | 3.7100 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 1,443,400 |
| 04 Mar 2024 | 3.6700 | 3.7500 | 3.6400 | 3.7500 | 3.7500 | 810,900 |
| 01 Mar 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 1,156,100 |
| 29 Feb 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 2,667,600 |
| 28 Feb 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 347,700 |
| 27 Feb 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 982,000 |
| 26 Feb 2024 | 3.6700 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 571,800 |
| 23 Feb 2024 | 3.7900 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 1,565,200 |
| 22 Feb 2024 | 3.7800 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 495,800 |
| 21 Feb 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 418,900 |
| 20 Feb 2024 | 3.7800 | 3.8900 | 3.7700 | 3.8500 | 3.8500 | 867,500 |
| 19 Feb 2024 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 1,458,800 |
| 16 Feb 2024 | 3.8000 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 866,800 |
| 15 Feb 2024 | 3.7300 | 3.8400 | 3.7000 | 3.7900 | 3.7900 | 1,456,700 |
| 14 Feb 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.6900 | 237,500 |
| 13 Feb 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 362,300 |
| 09 Feb 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 169,000 |
| 08 Feb 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 264,700 |
| 07 Feb 2024 | 3.7300 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 120,300 |
| 06 Feb 2024 | 3.7200 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 163,300 |
| 05 Feb 2024 | 3.7000 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 84,300 |
| 02 Feb 2024 | 3.6800 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 708,700 |
| 31 Jan 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 312,300 |
| 30 Jan 2024 | 3.7600 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 1,216,200 |
| 29 Jan 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 837,200 |
| 26 Jan 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 650,700 |
| 24 Jan 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7200 | 3.7200 | 841,300 |
| 23 Jan 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6300 | 3.6300 | 263,600 |
| 22 Jan 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 529,900 |
| 19 Jan 2024 | 3.6400 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 211,200 |
| 18 Jan 2024 | 3.6600 | 3.7400 | 3.5800 | 3.6300 | 3.6300 | 529,100 |
| 17 Jan 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 374,800 |
| 16 Jan 2024 | 3.7500 | 3.7600 | 3.6600 | 3.7100 | 3.7100 | 477,200 |
| 15 Jan 2024 | 3.6500 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 1,162,800 |
| 12 Jan 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 394,400 |
| 11 Jan 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6100 | 3.6100 | 843,800 |
| 10 Jan 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 880,600 |
| 09 Jan 2024 | 3.4400 | 3.5100 | 3.4300 | 3.5000 | 3.5000 | 470,800 |
| 08 Jan 2024 | 3.4700 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 457,400 |
| 05 Jan 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4600 | 3.4600 | 385,400 |
| 04 Jan 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 496,000 |
| 03 Jan 2024 | 3.4400 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 317,700 |
| 02 Jan 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4300 | 3.4300 | 1,094,900 |
| 02 Jan 2024 | 0.15 Dividend | |||||
| 29 Dec 2023 | 3.7000 | 3.7100 | 3.6100 | 3.6600 | 3.5100 | 799,900 |
| 28 Dec 2023 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.5484 | 790,700 |
| 27 Dec 2023 | 3.6400 | 3.6700 | 3.6300 | 3.6400 | 3.4908 | 603,200 |
| 26 Dec 2023 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | 3.4908 | 591,800 |
| 22 Dec 2023 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.4525 | 300,700 |
| 21 Dec 2023 | 3.6000 | 3.6200 | 3.5700 | 3.5800 | 3.4333 | 618,400 |
| 20 Dec 2023 | 3.5700 | 3.6000 | 3.5600 | 3.6000 | 3.4525 | 664,400 |
| 19 Dec 2023 | 3.5500 | 3.6000 | 3.5500 | 3.5700 | 3.4237 | 546,200 |
| 18 Dec 2023 | 3.5700 | 3.5700 | 3.5400 | 3.5500 | 3.4045 | 373,600 |
| 15 Dec 2023 | 3.5100 | 3.5800 | 3.5100 | 3.5600 | 3.4141 | 142,100 |
| 14 Dec 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.3757 | 314,200 |
| 13 Dec 2023 | 3.5600 | 3.5600 | 3.5100 | 3.5400 | 3.3949 | 282,700 |
| 12 Dec 2023 | 3.5400 | 3.5700 | 3.4900 | 3.5100 | 3.3661 | 434,700 |
| 11 Dec 2023 | 3.5200 | 3.5400 | 3.4900 | 3.5200 | 3.3757 | 145,600 |
| 08 Dec 2023 | 3.5400 | 3.5600 | 3.4800 | 3.5300 | 3.3853 | 630,200 |
| 07 Dec 2023 | 3.5600 | 3.5900 | 3.5000 | 3.5300 | 3.3853 | 546,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.