Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Ta Ann Holdings Berhad (5012.KL)

3.8700
+0.0100
+(0.26%)
As of 3:53:46 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.88003.89003.86003.87003.870087,000
Apr 23, 20253.88003.88003.85003.86003.8600600,000
Apr 22, 20253.89003.90003.85003.87003.870091,900
Apr 21, 20253.89003.92003.89003.89003.8900132,800
Apr 18, 20253.85003.91003.85003.88003.880067,900
Apr 17, 20253.90003.90003.85003.85003.8500260,000
Apr 16, 20253.94003.94003.87003.90003.900039,900
Apr 15, 20253.87003.95003.87003.94003.940029,300
Apr 14, 20253.90003.92003.87003.90003.900070,700
Apr 11, 20253.85003.90003.83003.90003.900039,700
Apr 10, 20253.89003.91003.85003.86003.860077,400
Apr 9, 20253.85003.86003.82003.85003.85001,712,900
Apr 8, 20253.90003.90003.82003.89003.8900115,100
Apr 7, 20253.78003.86003.71003.85003.85002,519,900
Apr 4, 20253.87003.89003.85003.86003.8600368,800
Apr 3, 20253.87003.91003.87003.88003.8800252,900
Apr 2, 20253.92003.93003.89003.89003.8900108,600
Mar 28, 20253.97003.98003.92003.92003.9200224,400
Mar 27, 20253.90003.98003.90003.95003.9500382,400
Mar 26, 20253.86003.88003.85003.86003.8600555,700
Mar 25, 20253.87003.89003.85003.85003.8500212,300
Mar 24, 20253.85003.89003.85003.85003.8500140,100
Mar 21, 20253.82003.86003.77003.86003.8600161,800
Mar 20, 20253.82003.87003.80003.82003.8200584,800
Mar 19, 20253.89003.90003.85003.86003.8600192,400
Mar 17, 20253.88003.91003.87003.90003.9000463,800
Mar 14, 20253.80003.86003.78003.85003.8500282,400
Mar 13, 20253.80003.82003.80003.80003.8000309,300
Mar 12, 20253.73003.81003.72003.80003.8000957,100
Mar 11, 20253.73003.81003.71003.80003.8000790,500
Mar 10, 20253.82003.83003.76003.77003.7700125,600
Mar 7, 20253.82003.84003.77003.81003.8100246,400
Mar 6, 20253.74003.85003.74003.81003.8100536,900
Mar 5, 20253.71003.76003.71003.74003.7400281,700
Mar 4, 20253.71003.71003.65003.71003.7100447,500
Mar 3, 20253.76003.80003.70003.72003.7200825,700
Feb 28, 20253.87003.87003.70003.70003.70005,161,800
Feb 27, 20253.83003.87003.79003.87003.8700884,800
Feb 26, 20253.85003.86003.80003.80003.80001,223,200
Feb 25, 20253.93003.93003.86003.89003.8900118,300
Feb 24, 20253.81003.91003.81003.91003.9100143,000
Feb 21, 20253.88003.89003.82003.84003.8400672,300
Feb 20, 20253.86003.91003.86003.88003.8800299,600
Feb 19, 20253.91003.91003.81003.86003.86001,969,300
Feb 18, 20253.98003.98003.80003.91003.91001,089,800
Feb 17, 20254.02004.02003.96003.99003.9900696,500
Feb 14, 20254.02004.03003.98004.02004.0200223,700
Feb 13, 20254.07004.08004.01004.02004.0200232,200
Feb 12, 20254.10004.11004.05004.06004.0600410,700
Feb 10, 20254.05004.09004.05004.08004.0800118,600
Feb 7, 20254.07004.08004.01004.07004.0700143,900
Feb 6, 20253.99004.06003.99004.06004.0600152,700
Feb 5, 20253.99004.06003.98003.99003.9900319,500
Feb 4, 20253.98004.05003.95003.99003.9900593,900
Feb 3, 20254.04004.05003.98004.01004.0100145,700
Jan 31, 20253.99004.07003.98004.02004.0200106,500
Jan 28, 20254.03004.12003.96003.99003.9900510,700
Jan 27, 20254.10004.10004.04004.04004.040059,600
Jan 24, 20254.10004.13004.09004.10004.1000185,100
Jan 23, 20254.16004.16004.10004.13004.1300109,800
Jan 22, 20254.14004.17004.13004.14004.1400159,400
Jan 21, 20254.12004.14004.09004.09004.090082,900
Jan 20, 20254.10004.14004.08004.12004.120077,700
Jan 17, 20254.13004.13004.06004.10004.1000182,200
Jan 16, 20254.17004.17004.10004.13004.1300225,300
Jan 15, 20254.20004.21004.16004.17004.1700436,100
Jan 14, 20254.20004.25004.20004.20004.200079,900
Jan 13, 20254.20004.22004.15004.20004.2000212,800
Jan 10, 20254.14004.19004.11004.18004.1800608,200
Jan 9, 20254.18004.18004.10004.15004.1500296,200
Jan 8, 20254.15004.18004.11004.11004.1100970,400
Jan 7, 20254.10004.17004.10004.15004.1500459,000
Jan 6, 20254.22004.23004.12004.12004.1200510,200
Jan 3, 20254.17004.22004.14004.22004.2200508,500
Jan 2, 20254.24004.28004.18004.21004.2100115,300
Dec 31, 20244.24004.29004.20004.28004.2800509,400
Dec 30, 20244.24004.24004.18004.19004.1900146,200
Dec 27, 20244.17004.24004.17004.22004.2200404,300
Dec 26, 20244.13004.21004.13004.17004.1700367,100
Dec 24, 20244.10004.13004.05004.12004.1200181,900
Dec 23, 20244.05004.13004.03004.09004.0900597,600
Dec 20, 20244.08004.12004.03004.09004.0900368,300
Dec 19, 20244.10004.12004.02004.08004.0800661,400
Dec 18, 20244.19004.19004.11004.14004.1400202,500
Dec 17, 20244.16004.22004.14004.19004.1900413,100
Dec 16, 20244.27004.27004.13004.16004.1600560,100
Dec 13, 20244.30004.30004.18004.23004.2300360,600
Dec 12, 20244.35004.35004.22004.24004.2400508,700
Dec 11, 20244.41004.50004.30004.31004.3100456,200
Dec 10, 20244.50004.59004.42004.45004.4500243,800
Dec 9, 20244.38004.52004.38004.50004.50001,225,900
Dec 6, 2024 0.2 Dividend
Dec 6, 20244.39004.49004.38004.40004.40001,027,400
Dec 5, 20244.54004.62004.52004.59004.3900855,700
Dec 4, 20244.50004.57004.48004.51004.3135611,100
Dec 3, 20244.54004.56004.47004.49004.2944699,900
Dec 2, 20244.56004.63004.49004.50004.30391,304,200
Nov 29, 20244.54004.59004.46004.47004.27521,074,900
Nov 28, 20244.50004.58004.47004.47004.2752348,000
Nov 27, 20244.46004.52004.46004.49004.2944456,700
Nov 26, 20244.39004.48004.39004.44004.2465513,800
Nov 25, 20244.30004.37004.26004.31004.1222866,200
Nov 22, 20244.38004.38004.28004.34004.1509233,100
Nov 21, 20244.41004.41004.30004.35004.1605510,200
Nov 20, 20244.35004.42004.35004.39004.1987209,800
Nov 19, 20244.36004.43004.34004.35004.1605331,000
Nov 18, 20244.45004.48004.37004.37004.1796151,400
Nov 15, 20244.52004.52004.35004.41004.2178527,400
Nov 14, 20244.53004.55004.41004.44004.2465553,600
Nov 13, 20244.60004.67004.55004.57004.37091,436,300
Nov 12, 20244.54004.64004.48004.59004.39001,323,700
Nov 11, 20244.55004.64004.50004.54004.3422524,300
Nov 8, 20244.45004.54004.43004.54004.3422322,200
Nov 7, 20244.41004.52004.38004.45004.2561659,800
Nov 6, 20244.36004.41004.31004.41004.2178519,500
Nov 5, 20244.46004.52004.35004.36004.1700266,000
Nov 4, 20244.37004.48004.35004.47004.2752613,600
Nov 1, 20244.27004.47004.27004.40004.20831,100,600
Oct 30, 20244.19004.30004.18004.28004.0935628,200
Oct 29, 20244.19004.19004.09004.18003.9979122,700
Oct 28, 20244.26004.26004.16004.17003.9883202,300
Oct 25, 20244.20004.28004.16004.21004.0266547,700
Oct 24, 20244.15004.20004.12004.19004.0074291,000
Oct 23, 20244.06004.14004.06004.14003.9596289,200
Oct 22, 20244.06004.08004.04004.04003.8640142,900
Oct 21, 20244.17004.17004.07004.07003.8927165,000
Oct 18, 20244.13004.19004.12004.18003.9979227,800
Oct 17, 20244.12004.14004.08004.13003.9500166,300
Oct 16, 20244.10004.14004.05004.11003.9309270,600
Oct 15, 20244.06004.12004.01004.12003.9405488,200
Oct 14, 20244.04004.07004.01004.07003.8927156,200
Oct 11, 20244.03004.07004.02004.04003.8640173,000
Oct 10, 20244.01004.04003.99004.03003.8544100,700
Oct 9, 20244.10004.10003.97003.97003.7970508,300
Oct 8, 20244.06004.10004.02004.08003.9022363,900
Oct 7, 20244.20004.24004.02004.02003.8448906,300
Oct 4, 20244.04004.30004.04004.18003.99791,568,300
Oct 3, 20243.92004.04003.92004.02003.8448256,000
Oct 2, 20243.96003.96003.91003.91003.7396220,600
Oct 1, 20243.90003.98003.90003.96003.7875219,000
Sep 30, 20243.91003.92003.89003.90003.7301384,400
Sep 27, 20243.86003.92003.86003.91003.7396150,600
Sep 26, 20243.88003.90003.84003.87003.7014235,400
Sep 25, 20243.86003.89003.84003.87003.7014658,100
Sep 24, 20243.85003.90003.82003.87003.7014403,200
Sep 23, 20243.86003.86003.80003.81003.6440314,500
Sep 20, 20243.91003.91003.84003.85003.6822163,900
Sep 19, 20243.88003.93003.88003.93003.758899,800
Sep 18, 20243.86003.92003.86003.88003.710958,800
Sep 17, 20243.80003.89003.80003.88003.710984,100
Sep 13, 20243.81003.85003.79003.80003.6344597,600
Sep 12, 20243.84003.84003.81003.81003.6440204,300
Sep 11, 20243.85003.85003.81003.81003.6440113,300
Sep 10, 20243.86003.86003.80003.82003.6536245,300
Sep 9, 20243.92003.92003.83003.84003.6727154,700
Sep 6, 20243.92003.92003.83003.86003.6918153,000
Sep 5, 20243.90003.92003.84003.85003.6822138,500
Sep 4, 20244.00004.00003.87003.90003.7301343,000
Sep 3, 20243.99004.02003.98004.01003.8353356,100
Sep 2, 20243.94003.99003.94003.98003.806693,700
Aug 30, 20243.91003.95003.91003.94003.7683273,300
Aug 29, 20243.82003.92003.82003.91003.7396417,800
Aug 28, 20243.85003.85003.78003.81003.6440194,800
Aug 27, 20243.85003.89003.82003.86003.6918154,100
Aug 26, 20243.82003.86003.81003.85003.682219,600
Aug 23, 20243.85003.87003.81003.81003.6440191,100
Aug 22, 20243.83003.89003.78003.85003.6822192,900
Aug 21, 20243.78003.85003.78003.82003.653641,900
Aug 20, 20243.81003.82003.77003.77003.605797,300
Aug 19, 20243.75003.81003.75003.81003.6440147,300
Aug 16, 20243.73003.79003.72003.74003.5770164,300
Aug 15, 20243.73003.77003.73003.74003.577081,000
Aug 14, 20243.78003.78003.71003.73003.5675368,100
Aug 13, 20243.82003.82003.71003.78003.6153214,900
Aug 12, 20243.86003.86003.81003.85003.682267,600
Aug 9, 20243.86003.87003.83003.85003.682223,900
Aug 8, 20243.83003.87003.81003.81003.644055,800
Aug 7, 20243.77003.87003.69003.85003.682288,600
Aug 6, 20243.75003.88003.60003.77003.6057416,300
Aug 5, 20243.92003.92003.70003.75003.5866425,300
Aug 2, 20244.01004.01003.92003.95003.7779174,600
Aug 1, 20244.01004.02003.99004.01003.835384,000
Jul 31, 20243.96004.01003.93004.01003.835391,300
Jul 30, 20243.99004.01003.93003.96003.7875155,000
Jul 29, 20243.96004.00003.95003.98003.8066163,900
Jul 26, 20243.96003.98003.94003.95003.7779117,500
Jul 25, 20243.95003.97003.94003.96003.7875107,400
Jul 24, 20243.98003.99003.94003.94003.7683152,900
Jul 23, 20244.00004.01003.95003.99003.8161227,800
Jul 22, 20243.95003.99003.94003.97003.7970306,400
Jul 19, 20243.95004.00003.95003.95003.7779197,700
Jul 18, 20243.91003.98003.90003.92003.74921,043,100
Jul 17, 20243.88003.95003.88003.91003.7396301,600
Jul 16, 20243.88003.91003.88003.88003.7109205,300
Jul 15, 20243.94003.94003.90003.91003.739638,300
Jul 12, 20243.88003.94003.88003.88003.7109493,800
Jul 11, 20243.93003.94003.88003.88003.7109204,500
Jul 10, 20243.91003.94003.88003.88003.7109255,700
Jul 9, 20243.88003.90003.86003.88003.7109268,700
Jul 5, 20243.86003.90003.86003.88003.7109296,100
Jul 4, 20243.85003.93003.84003.88003.7109449,900
Jul 3, 20243.85003.87003.82003.82003.6536671,100
Jul 2, 20243.85003.85003.80003.80003.6344488,400
Jul 1, 20243.82003.85003.82003.83003.6631132,200
Jun 28, 20243.81003.85003.81003.81003.644090,500
Jun 27, 20243.82003.82003.80003.80003.634485,800
Jun 26, 20243.80003.84003.80003.80003.634493,100
Jun 25, 20243.88003.88003.79003.80003.6344239,500
Jun 24, 20243.88003.90003.85003.87003.701488,200
Jun 21, 20243.86003.91003.82003.87003.7014482,700
Jun 20, 20243.90003.90003.86003.86003.6918179,100
Jun 19, 20243.95003.96003.90003.90003.7301172,200
Jun 18, 20243.93003.97003.93003.95003.7779318,100
Jun 14, 20243.90003.94003.88003.92003.7492232,300
Jun 13, 20243.91003.93003.85003.85003.6822508,000
Jun 12, 20243.97003.97003.90003.91003.7396366,400
Jun 11, 2024 0.15 Dividend
Jun 11, 20244.00004.00003.92003.97003.7970612,800
Jun 10, 20244.10004.12004.06004.11003.7875586,800
Jun 7, 20244.04004.09004.04004.08003.7598689,200
Jun 6, 20244.01004.07004.00004.04003.7229347,300
Jun 5, 20244.01004.03004.00004.01003.6953769,700
Jun 4, 20244.05004.05003.97004.00003.6861416,800
May 31, 20244.01004.01003.96003.97003.6584514,500
May 30, 20244.00004.01003.98003.99003.6769187,600
May 29, 20243.99004.03003.96003.96003.6492671,800
May 28, 20243.98004.06003.98003.99003.6769664,100
May 27, 20243.94003.95003.90003.90003.5939683,400
May 24, 20243.95003.96003.92003.94003.6308443,800
May 23, 20243.94003.96003.94003.95003.6400233,700
May 21, 20243.94003.95003.92003.94003.6308642,400
May 20, 20243.94003.99003.92003.94003.6308648,500
May 17, 20243.95004.00003.94003.95003.6400416,100
May 16, 20243.96004.00003.95003.95003.6400403,600
May 15, 20243.92003.96003.92003.95003.6400985,700
May 14, 20243.92003.96003.90003.92003.6124807,800
May 13, 20243.90003.96003.90003.92003.6124467,800
May 10, 20243.92003.98003.90003.91003.6031606,700
May 9, 20243.95003.98003.91003.92003.6124651,200
May 8, 20243.89003.95003.89003.94003.6308596,900
May 7, 20243.93003.96003.88003.88003.5755971,700
May 6, 20244.08004.08003.92003.93003.62161,051,500
May 3, 20244.24004.24004.09004.09003.7690689,100
May 2, 20244.23004.25004.22004.24003.9072177,600
Apr 30, 20244.24004.24004.15004.23003.8980543,500
Apr 29, 20244.15004.24004.12004.24003.9072575,400
Apr 26, 20244.14004.16004.10004.15003.8243305,300
Apr 25, 20244.18004.18004.14004.16003.8335880,500
Apr 24, 20244.18004.18004.14004.16003.8335749,700

Related Tickers

5027.KL Kim Loong Resources Berhad
2.2000
-5.17%
 
5126.KL Sarawak Oil Palms Berhad
2.9500
-0.67%
 
2038.KL Negri Sembilan Oil Palms Berhad
4.1700
-0.71%
 
3476.KL Keck Seng (Malaysia) Berhad
5.27
-0.94%
 
6262.KL Innoprise Plantations Berhad
1.7000
+0.59%
 
7252.KL Teo Seng Capital Berhad
0.9600
-0.52%
 
2089.KL United Plantations Berhad
23.28
+1.93%
 
P8Z.SI Bumitama Agri Ltd.
0.8050
0.00%