Tambun Indah Land Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	0.765	0.780	0.765	0.780	0.727	184,600
2025-04-09	0.770	0.770	0.710	0.740	0.690	338,400
2025-04-08	0.770	0.780	0.725	0.760	0.709	152,000
2025-04-07	0.800	0.800	0.740	0.740	0.690	398,500
2025-04-04	0.820	0.820	0.805	0.810	0.755	52,200
2025-04-03	0.825	0.830	0.820	0.820	0.765	35,400
2025-04-02	0.830	0.830	0.825	0.825	0.769	36,300
2025-03-28	0.850	0.850	0.825	0.825	0.769	15,300
2025-03-27	0.855	0.855	0.820	0.855	0.797	113,200
2025-03-25	0.825	0.840	0.820	0.830	0.774	39,500
2025-03-24	0.860	0.860	0.820	0.820	0.765	103,500
2025-03-21	0.840	0.860	0.840	0.860	0.802	7,200
2025-03-20	0.840	0.840	0.835	0.840	0.783	122,200
2025-03-19	0.830	0.830	0.830	0.830	0.774	4,000
2025-03-17	0.810	0.850	0.810	0.850	0.793	41,000
2025-03-14	0.820	0.820	0.810	0.820	0.765	163,200
2025-03-13	0.820	0.830	0.820	0.820	0.765	61,500
2025-03-12	0.825	0.825	0.820	0.820	0.765	197,900
2025-03-11	0.830	0.830	0.825	0.825	0.769	130,000
2025-03-10	0.850	0.850	0.830	0.840	0.783	62,200
2025-03-07	0.850	0.850	0.840	0.840	0.783	6,300
2025-03-06	0.900	0.900	0.850	0.850	0.793	89,300
2025-03-05	0.840	0.860	0.830	0.830	0.774	59,100
2025-03-04	0.860	0.860	0.830	0.835	0.779	252,400
2025-03-03	0.865	0.870	0.865	0.870	0.811	14,500
2025-02-28	0.870	0.870	0.850	0.865	0.807	123,800
2025-02-27	0.880	0.880	0.855	0.860	0.802	36,000
2025-02-26	0.875	0.875	0.870	0.870	0.811	46,000
2025-02-25	0.880	0.880	0.855	0.870	0.811	148,100
2025-02-24	0.880	0.895	0.870	0.895	0.835	11,000
2025-02-21	0.920	0.920	0.870	0.920	0.858	5,200
2025-02-20	0.880	0.890	0.870	0.890	0.830	82,700
2025-02-19	0.890	0.890	0.880	0.880	0.821	73,700
2025-02-18	0.890	0.890	0.890	0.890	0.830	1,000
2025-02-17	0.895	0.900	0.895	0.900	0.839	36,800
2025-02-14	0.900	0.905	0.895	0.905	0.844	121,000
2025-02-13	0.905	0.905	0.900	0.905	0.844	7,800
2025-02-12	0.900	0.900	0.900	0.900	0.839	17,800
2025-02-10	0.930	0.930	0.900	0.900	0.839	31,000
2025-02-07	0.900	0.905	0.900	0.900	0.839	32,900
2025-02-05	0.925	0.930	0.925	0.925	0.863	5,200
2025-02-04	0.900	0.900	0.900	0.900	0.839	8,000
2025-02-03	0.930	0.930	0.900	0.900	0.839	17,100
2025-01-31	0.890	0.910	0.890	0.910	0.849	79,300
2025-01-28	0.895	0.910	0.890	0.910	0.849	6,600
2025-01-27	0.920	0.920	0.910	0.920	0.858	80,100
2025-01-24	0.910	0.920	0.890	0.920	0.858	103,400
2025-01-23	0.910	0.910	0.910	0.910	0.849	1,600
2025-01-22	0.900	0.905	0.900	0.900	0.839	19,000
2025-01-21	0.905	0.905	0.900	0.905	0.844	55,900
2025-01-20	0.895	0.905	0.895	0.900	0.839	60,800
2025-01-17	0.890	0.915	0.890	0.910	0.849	126,500
2025-01-16	0.900	0.900	0.890	0.900	0.839	10,500
2025-01-15	0.905	0.905	0.895	0.900	0.839	169,000
2025-01-14	0.920	0.920	0.905	0.915	0.853	5,600
2025-01-13	0.910	0.910	0.900	0.905	0.844	118,200
2025-01-10	0.910	0.920	0.910	0.910	0.849	77,200
2025-01-09	0.915	0.915	0.905	0.910	0.849	145,000
2025-01-08	0.905	0.915	0.905	0.915	0.853	161,600
2025-01-07	0.920	0.920	0.905	0.910	0.849	74,700

← NewerPage 7 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0370 MYR
2025-08-18	0.0150 MYR
2024-12-13	0.0300 MYR
2024-08-19	0.0390 MYR
2023-08-21	0.0560 MYR
2022-08-24	0.0590 MYR
2021-12-06	0.0240 MYR
2020-10-05	0.0290 MYR
2020-01-30	0.0100 MYR
2019-08-22	0.0290 MYR
2019-01-24	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.