Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.675	0.675	0.675	0.675	0.675	25,100
2026-10-16	0.680	0.690	0.680	0.685	0.685	45,000
2026-10-15	0.685	0.685	0.680	0.680	0.680	42,000
2026-10-14	0.685	0.685	0.685	0.685	0.685	20,000
2026-10-13	0.690	0.700	0.685	0.700	0.700	2,600
2026-10-12	0.690	0.690	0.690	0.690	0.690	24,700
2026-10-09	0.690	0.690	0.685	0.690	0.690	247,200
2026-10-08	0.690	0.695	0.670	0.695	0.695	137,100
2026-10-07	0.690	0.700	0.690	0.700	0.700	140,500
2026-10-06	0.705	0.705	0.695	0.695	0.695	127,000
2026-10-05	0.705	0.705	0.705	0.705	0.705	7,000
2026-10-02	0.700	0.705	0.700	0.705	0.705	61,100
2026-10-01	0.705	0.710	0.700	0.700	0.700	208,400
2026-09-30	0.705	0.705	0.705	0.705	0.705	100
2026-09-29	0.705	0.705	0.705	0.705	0.705	0
2026-09-28	0.705	0.705	0.705	0.705	0.705	0
2026-09-25	0.710	0.710	0.695	0.705	0.705	76,000
2026-09-24	0.710	0.710	0.710	0.710	0.710	12,200
2026-09-23	0.705	0.710	0.705	0.710	0.710	25,900
2026-09-22	0.705	0.705	0.705	0.705	0.705	15,600
2026-09-21	0.695	0.710	0.695	0.710	0.710	22,000
2026-09-18	0.700	0.715	0.700	0.715	0.715	6,000
2026-09-17	0.720	0.720	0.720	0.720	0.720	0
2026-09-16	0.720	0.720	0.720	0.720	0.720	0
2026-09-15	0.715	0.720	0.695	0.720	0.720	25,700
2026-09-14	0.700	0.700	0.700	0.700	0.700	5,000
2026-09-11	0.725	0.725	0.725	0.725	0.725	18,700
2026-09-10	0.725	0.725	0.725	0.725	0.725	0
2026-09-09	0.700	0.725	0.695	0.725	0.725	7,200
2026-09-08	0.710	0.710	0.710	0.710	0.710	0
2026-09-07	0.695	0.710	0.695	0.710	0.710	59,400
2026-09-04	0.685	0.705	0.685	0.695	0.695	48,000
2026-09-03	0.710	0.710	0.680	0.680	0.680	113,000
2026-09-02	0.720	0.720	0.700	0.710	0.710	31,200
2026-09-01	0.730	0.730	0.720	0.720	0.720	31,000
2026-08-31	0.730	0.730	0.730	0.730	0.730	0
2026-08-28	0.740	0.740	0.730	0.730	0.730	54,100
2026-08-27	0.750	0.750	0.750	0.750	0.750	80,000
2026-08-26	0.770	0.770	0.740	0.750	0.750	16,200
2026-08-25	0.795	0.795	0.795	0.795	0.795	0
2026-08-24	0.795	0.795	0.795	0.795	0.795	900
2026-08-21	0.795	0.795	0.790	0.795	0.756	44,200
2026-08-20	0.795	0.795	0.790	0.790	0.751	33,300
2026-08-19	0.790	0.790	0.780	0.790	0.751	41,400
2026-08-18	0.790	0.790	0.790	0.790	0.751	92,000
2026-08-17	0.785	0.785	0.780	0.785	0.746	27,800
2026-08-14	0.775	0.780	0.775	0.780	0.742	8,800
2026-08-13	0.775	0.775	0.770	0.770	0.732	40,000
2026-08-12	0.765	0.775	0.765	0.770	0.732	149,500
2026-08-11	0.760	0.765	0.750	0.765	0.727	184,800
2026-08-10	0.740	0.760	0.740	0.760	0.723	2,500
2026-08-07	0.750	0.765	0.750	0.765	0.727	30,400
2026-08-06	0.735	0.765	0.735	0.765	0.727	7,100
2026-08-05	0.740	0.750	0.740	0.750	0.713	34,800
2026-08-04	0.760	0.760	0.740	0.750	0.713	42,200
2026-08-03	0.765	0.765	0.735	0.750	0.713	4,600
2026-07-31	0.740	0.760	0.740	0.750	0.713	31,300
2026-07-30	0.730	0.760	0.730	0.760	0.723	48,000
2026-07-29	0.740	0.765	0.740	0.765	0.727	10,100
2026-07-28	0.730	0.760	0.730	0.760	0.723	10,500

Page 1 of 20 · 1,198 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.