Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TA Ann Holdings Bhd (5012.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.09000.0000 (0.00%)
At close: 4:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20213.38003.38003.22003.26003.26001,202,800
Nov 25, 20213.38003.42003.35003.38003.3800865,800
Nov 24, 20213.39003.44003.34003.37003.3700732,400
Nov 23, 20213.35003.46003.35003.37003.37003,255,200
Nov 22, 20213.18003.27003.16003.21003.2100585,200
Nov 19, 20213.12003.16003.10003.15003.1500254,200
Nov 18, 20213.10003.13003.08003.09003.0900463,600
Nov 17, 20213.21003.21003.08003.09003.0900808,900
Nov 16, 20213.11003.22003.10003.20003.2000725,700
Nov 15, 20213.14003.16003.10003.11003.1100439,700
Nov 12, 20213.10003.15003.09003.14003.1400386,400
Nov 11, 20213.06003.12003.02003.09003.0900558,400
Nov 10, 20213.07003.08003.02003.05003.0500293,300
Nov 09, 20213.07003.10003.01003.10003.1000510,200
Nov 08, 20213.17003.17003.05003.06003.0600815,900
Nov 05, 20213.17003.19003.14003.17003.1700309,400
Nov 03, 20213.16003.17003.13003.15003.1500343,800
Nov 02, 20213.15003.19003.13003.18003.1800425,300
Nov 01, 20213.18003.19003.14003.14003.1400733,000
Oct 29, 20213.17003.26003.17003.24003.2400538,700
Oct 28, 20213.25003.25003.16003.18003.1800561,100
Oct 27, 20213.27003.29003.22003.25003.2500334,000
Oct 26, 20213.19003.28003.19003.26003.2600381,000
Oct 25, 20213.20003.26003.18003.20003.2000569,600
Oct 22, 20213.23003.23003.14003.20003.20001,244,500
Oct 21, 20213.22003.28003.20003.24003.24001,051,700
Oct 20, 20213.29003.30003.17003.20003.20003,306,900
Oct 18, 20213.35003.35003.25003.29003.29001,027,300
Oct 15, 20213.30003.35003.28003.33003.3300824,100
Oct 14, 20213.30003.32003.24003.28003.28001,003,500
Oct 13, 20213.30003.32003.23003.31003.31001,156,500
Oct 12, 20213.35003.37003.23003.30003.30002,191,600
Oct 11, 20213.17003.39003.17003.35003.35001,870,100
Oct 08, 20213.16003.20003.13003.15003.15001,597,200
Oct 07, 20213.13003.20003.13003.15003.15002,899,700
Oct 06, 20213.02003.13003.00003.10003.10003,178,000
Oct 05, 20212.95002.99002.92002.98002.98002,276,700
Oct 04, 20213.00003.05002.93002.95002.95001,509,900
Oct 01, 20212.96003.00002.87002.98002.98001,880,900
Sep 30, 20212.88002.95002.87002.94002.94002,075,100
Sep 29, 20212.88002.91002.86002.89002.8900477,400
Sep 28, 20212.86002.90002.85002.88002.8800561,900
Sep 27, 20212.90002.90002.85002.86002.8600603,900
Sep 24, 20212.90002.90002.87002.87002.8700166,400
Sep 23, 20212.93002.95002.87002.89002.8900593,700
Sep 22, 20212.90002.93002.89002.91002.9100135,400
Sep 21, 20212.85002.89002.83002.89002.8900309,100
Sep 20, 20212.95002.96002.85002.85002.8500497,300
Sep 17, 20212.95002.98002.93002.95002.95001,552,400
Sep 15, 20212.95002.96002.91002.94002.9400822,700
Sep 14, 20212.98002.99002.94002.95002.9500393,000
Sep 13, 20212.98003.01002.94002.99002.9900577,600
Sep 10, 20213.03003.03002.98003.00003.00001,012,800
Sep 09, 20213.02003.08003.00003.02003.02001,060,600
Sep 08, 20213.05003.08003.00003.01003.01001,528,100
Sep 07, 20212.94003.05002.94003.04003.04001,407,100
Sep 06, 20212.94002.99002.90002.94002.94001,683,100
Sep 03, 20212.88002.96002.88002.90002.90002,551,900
Sep 02, 20212.95003.02002.85002.87002.87003,047,800
Sep 01, 20212.80002.93002.77002.92002.92004,870,300
Aug 30, 20212.86002.86002.72002.76002.76001,654,300
Aug 27, 20212.80002.85002.79002.84002.84001,292,000
Aug 26, 20212.77002.85002.76002.80002.8000773,800
Aug 25, 20212.77002.79002.75002.76002.7600814,800
Aug 24, 20212.70002.76002.69002.75002.75001,935,900
Aug 23, 20212.70002.72002.69002.70002.70001,139,400
Aug 20, 20212.71002.71002.69002.70002.7000648,800
Aug 19, 20212.70002.72002.69002.71002.71001,544,100
Aug 18, 20212.70002.71002.68002.69002.6900177,200
Aug 17, 20212.73002.75002.69002.72002.7200906,300
Aug 16, 20212.65002.72002.64002.72002.72003,212,200
Aug 13, 20212.62002.66002.62002.65002.65001,225,200
Aug 12, 20212.61002.63002.60002.60002.6000218,400
Aug 11, 20212.59002.61002.58002.60002.6000227,700
Aug 09, 20212.60002.61002.59002.59002.590070,200
Aug 06, 20212.56002.59002.56002.59002.590026,500
Aug 05, 20212.57002.59002.56002.56002.5600220,000
Aug 04, 20212.55002.56002.53002.53002.5300181,900
Aug 03, 20212.55002.58002.54002.54002.5400185,200
Aug 02, 20212.58002.59002.58002.58002.5800188,700
Jul 30, 20212.58002.61002.58002.58002.580097,600
Jul 29, 20212.57002.61002.57002.61002.6100106,300
Jul 28, 20212.58002.60002.58002.58002.580027,000
Jul 27, 20212.59002.62002.58002.58002.5800211,300
Jul 26, 20212.64002.64002.58002.61002.6100172,600
Jul 26, 20210.1 Dividend
Jul 23, 20212.73002.75002.71002.74002.6400589,600
Jul 22, 20212.69002.73002.69002.73002.6304731,000
Jul 21, 20212.70002.71002.69002.70002.6015574,700
Jul 19, 20212.67002.70002.67002.70002.6015124,000
Jul 16, 20212.62002.67002.62002.64002.5436426,600
Jul 15, 20212.70002.70002.63002.63002.5340690,300
Jul 14, 20212.66002.67002.65002.65002.5533222,900
Jul 13, 20212.62002.68002.62002.65002.5533232,400
Jul 12, 20212.62002.68002.61002.61002.5147741,300
Jul 09, 20212.59002.60002.53002.56002.4666260,800
Jul 08, 20212.57002.59002.53002.55002.4569166,200
Jul 07, 20212.55002.61002.55002.57002.476256,000
Jul 06, 20212.57002.59002.57002.59002.495584,300
Jul 05, 20212.55002.61002.51002.55002.4569305,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement