Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	1.100	1.100	1.090	1.090	0.947	129,200
2024-07-05	1.080	1.110	1.080	1.090	0.947	353,600
2024-07-04	1.100	1.110	1.070	1.080	0.939	1,078,000
2024-07-03	1.080	1.110	1.080	1.110	0.965	673,300
2024-07-02	1.120	1.130	1.090	1.090	0.947	1,871,000
2024-07-01	1.150	1.150	1.120	1.130	0.982	388,800
2024-06-28	1.110	1.140	1.110	1.140	0.991	210,200
2024-06-27	1.150	1.150	1.110	1.110	0.965	431,200
2024-06-26	1.140	1.150	1.120	1.150	1.000	232,100
2024-06-25	1.120	1.150	1.120	1.120	0.974	233,300
2024-06-24	1.150	1.150	1.110	1.120	0.974	524,100
2024-06-21	1.170	1.180	1.140	1.150	1.000	904,600
2024-06-20	1.200	1.200	1.160	1.190	1.034	472,200
2024-06-19	1.250	1.250	1.190	1.200	1.043	461,700
2024-06-18	1.240	1.250	1.210	1.240	1.078	558,100
2024-06-14	1.240	1.240	1.220	1.240	1.078	308,100
2024-06-13	1.260	1.260	1.230	1.250	1.087	275,000
2024-06-12	1.300	1.300	1.240	1.280	1.113	633,500
2024-06-11	1.300	1.310	1.270	1.300	1.130	470,400
2024-06-10	1.280	1.310	1.240	1.300	1.130	1,601,000
2024-06-07	1.250	1.280	1.240	1.270	1.104	536,900
2024-06-06	1.230	1.260	1.210	1.260	1.095	1,111,400
2024-06-05	1.200	1.230	1.190	1.200	1.043	2,038,900
2024-06-04	1.140	1.200	1.130	1.180	1.026	1,493,800
2024-05-31	1.150	1.160	1.120	1.130	0.982	616,300
2024-05-30	1.100	1.160	1.100	1.160	1.008	746,500
2024-05-29	1.150	1.150	1.100	1.130	0.982	616,100
2024-05-28	1.120	1.140	1.090	1.110	0.965	678,300
2024-05-27	1.170	1.170	1.120	1.140	0.991	430,500
2024-05-24	1.170	1.180	1.140	1.170	1.017	1,181,800
2024-05-23	1.170	1.190	1.160	1.180	1.026	758,500
2024-05-21	1.130	1.180	1.130	1.170	1.017	1,686,600
2024-05-20	1.100	1.140	1.100	1.130	0.982	1,649,700
2024-05-17	1.090	1.110	1.090	1.100	0.956	1,502,800
2024-05-16	1.100	1.110	1.090	1.100	0.956	1,044,300
2024-05-15	1.090	1.100	1.090	1.100	0.956	871,000
2024-05-14	1.100	1.110	1.090	1.090	0.947	1,573,900
2024-05-13	1.100	1.110	1.080	1.100	0.956	986,600
2024-05-10	1.080	1.100	1.070	1.080	0.939	717,700
2024-05-09	1.060	1.080	1.050	1.080	0.939	479,300
2024-05-08	1.060	1.070	1.060	1.060	0.921	447,700
2024-05-07	1.080	1.080	1.050	1.050	0.913	774,200
2024-05-06	1.090	1.090	1.060	1.080	0.939	1,031,500
2024-05-03	1.090	1.090	1.070	1.090	0.947	455,100
2024-05-02	1.130	1.140	1.090	1.090	0.947	5,198,200
2024-04-30	1.090	1.150	1.080	1.110	0.965	3,149,300
2024-04-29	1.070	1.100	1.070	1.090	0.947	1,010,700
2024-04-26	1.050	1.080	1.050	1.060	0.921	405,900
2024-04-25	1.090	1.090	1.050	1.050	0.913	443,200
2024-04-24	1.080	1.100	1.070	1.090	0.947	785,900
2024-04-23	1.040	1.080	1.030	1.070	0.930	559,400
2024-04-22	1.020	1.040	1.010	1.040	0.904	201,500
2024-04-19	1.020	1.050	0.995	1.020	0.887	519,300
2024-04-18	1.000	1.050	1.000	1.040	0.904	156,700
2024-04-17	1.020	1.050	1.000	1.050	0.913	451,100
2024-04-16	1.030	1.050	0.980	1.000	0.869	1,197,700
2024-04-15	1.070	1.070	1.030	1.060	0.921	793,400
2024-04-12	1.050	1.130	1.030	1.080	0.939	1,803,700
2024-04-09	1.050	1.080	1.000	1.040	0.904	959,400
2024-04-08	0.970	1.180	0.970	1.050	0.913	2,637,500

← NewerPage 10 of 20 · 1,195 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.