Ta Ann Holdings Bhd.(MY:5012)
RM5.46+0.05 (+0.92%)
MY:5012
Ta Ann Holdings Bhd. historical prices
RM5.46
At close:+0.05 (+0.92%)
Ta Ann Holdings Bhd. (5012) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.41 | 5.47 | 5.39 | 5.46 | 5.46 | +0.92% | 203,100 | 0.59 |
| Nov 10, 2026 | 5.66 | 5.66 | 5.40 | 5.41 | 5.41 | -4.25% | 297,900 | 0.87 |
| Nov 09, 2026 | 5.65 | 5.70 | 5.63 | 5.65 | 5.65 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.69 | 5.70 | 5.63 | 5.65 | 5.65 | -1.74% | 138,400 | 0.39 |
| Nov 05, 2026 | 5.78 | 5.80 | 5.75 | 5.75 | 5.75 | -0.52% | 130,100 | 0.37 |
| Nov 04, 2026 | 5.84 | 5.84 | 5.76 | 5.78 | 5.78 | -0.86% | 244,100 | 0.69 |
| Nov 03, 2026 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | +0.52% | 82,100 | 0.23 |
| Nov 02, 2026 | 5.72 | 5.82 | 5.72 | 5.80 | 5.80 | +1.22% | 93,700 | 0.26 |
| Oct 30, 2026 | 5.78 | 5.80 | 5.71 | 5.73 | 5.73 | -0.85% | 78,300 | 0.22 |
| Oct 29, 2026 | 5.78 | 5.80 | 5.70 | 5.78 | 5.78 | +0.50% | 326,100 | 0.90 |
| Oct 28, 2026 | 5.70 | 5.75 | 5.66 | 5.75 | 5.75 | +1.05% | 63,900 | 0.17 |
| Oct 27, 2026 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | -0.35% | 113,400 | 0.30 |
| Oct 26, 2026 | 5.70 | 5.72 | 5.66 | 5.71 | 5.71 | +0.18% | 72,500 | 0.19 |
| Oct 23, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | +1.60% | 32,900 | 0.08 |
| Oct 22, 2026 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | -1.06% | 220,800 | 0.56 |
| Oct 21, 2026 | 5.71 | 5.72 | 5.65 | 5.67 | 5.67 | -0.87% | 206,700 | 0.52 |
| Oct 20, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | +0.70% | 74,400 | 0.19 |
| Oct 19, 2026 | 5.65 | 5.75 | 5.61 | 5.68 | 5.68 | +0.53% | 553,400 | 1.39 |
| Oct 16, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 578,900 | 1.48 |
| Oct 15, 2026 | 5.74 | 5.75 | 5.68 | 5.75 | 5.75 | +0.52% | 100,700 | 0.25 |
| Oct 14, 2026 | 5.71 | 5.77 | 5.70 | 5.72 | 5.72 | +0.18% | 58,500 | 0.14 |
| Oct 13, 2026 | 5.76 | 5.76 | 5.61 | 5.71 | 5.71 | -0.87% | 667,900 | 1.63 |
| Oct 12, 2026 | 5.72 | 5.76 | 5.71 | 5.76 | 5.76 | -0.17% | 118,900 | 0.29 |
| Oct 09, 2026 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -0.52% | 117,600 | 0.28 |
| Oct 08, 2026 | 5.83 | 5.84 | 5.71 | 5.80 | 5.80 | -0.51% | 250,200 | 0.59 |
| Oct 07, 2026 | 5.76 | 5.89 | 5.73 | 5.83 | 5.83 | +1.22% | 330,300 | 0.78 |
| Oct 06, 2026 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | +0.17% | 339,400 | 0.81 |
| Oct 05, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | +0.88% | 677,500 | 1.61 |
| Oct 02, 2026 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | -2.06% | 233,000 | 0.55 |
| Oct 01, 2026 | 5.79 | 5.92 | 5.73 | 5.82 | 5.82 | +0.34% | 761,100 | 1.85 |
| Sep 30, 2026 | 5.84 | 5.85 | 5.78 | 5.80 | 5.80 | -1.02% | 338,500 | 0.83 |
| Sep 29, 2026 | 5.82 | 5.92 | 5.80 | 5.86 | 5.86 | +0.51% | 127,300 | 0.31 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | -2.35% | 201,900 | 0.49 |
| Sep 25, 2026 | 5.95 | 6.05 | 5.82 | 5.97 | 5.97 | +0.34% | 479,900 | 1.17 |
| Sep 24, 2026 | 5.90 | 6.03 | 5.90 | 5.95 | 5.95 | +0.68% | 241,900 | 0.59 |
| Sep 23, 2026 | 5.90 | 6.05 | 5.89 | 5.91 | 5.91 | -0.67% | 300,200 | 0.74 |
| Sep 22, 2026 | 6.03 | 6.06 | 5.91 | 5.95 | 5.95 | -1.82% | 113,300 | 0.28 |
| Sep 21, 2026 | 5.90 | 6.10 | 5.80 | 6.06 | 6.06 | +1.34% | 475,800 | 1.17 |
| Sep 18, 2026 | 6.10 | 6.16 | 5.96 | 5.98 | 5.98 | -1.97% | 287,200 | 0.69 |
| Sep 17, 2026 | 6.19 | 6.25 | 6.10 | 6.10 | 6.10 | -1.45% | 136,300 | 0.33 |
| Sep 16, 2026 | 6.19 | 6.26 | 6.16 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.16 | 6.26 | 6.16 | 6.19 | 6.19 | +0.16% | 145,700 | 0.34 |
| Sep 14, 2026 | 6.16 | 6.24 | 6.10 | 6.18 | 6.18 | +0.32% | 109,000 | 0.25 |
| Sep 11, 2026 | 6.20 | 6.28 | 6.14 | 6.16 | 6.16 | -0.65% | 233,800 | 0.54 |
| Sep 10, 2026 | 6.18 | 6.30 | 6.18 | 6.20 | 6.20 | +0.32% | 504,600 | 1.16 |
| Sep 09, 2026 | 6.35 | 6.35 | 6.25 | 6.33 | 6.18 | -0.15% | 577,300 | 1.35 |
| Sep 08, 2026 | 6.13 | 6.35 | 6.13 | 6.34 | 6.19 | +3.60% | 469,900 | 1.10 |
| Sep 07, 2026 | 6.19 | 6.22 | 6.03 | 6.12 | 5.97 | -1.14% | 529,100 | 1.26 |
| Sep 04, 2026 | 6.29 | 6.29 | 6.11 | 6.19 | 6.04 | -1.58% | 402,300 | 0.97 |
| Sep 03, 2026 | 6.42 | 6.42 | 6.26 | 6.29 | 6.14 | -1.57% | 282,100 | 0.67 |
