Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	0.960	0.960	0.955	0.960	0.834	56,500
2024-04-04	0.950	0.965	0.950	0.960	0.834	277,700
2024-04-03	0.950	0.950	0.940	0.940	0.817	154,300
2024-04-02	0.945	0.945	0.940	0.940	0.817	160,800
2024-04-01	0.920	0.940	0.920	0.940	0.817	150,400
2024-03-29	0.910	0.925	0.910	0.920	0.800	33,700
2024-03-27	0.945	0.945	0.920	0.925	0.804	83,300
2024-03-26	0.915	0.945	0.915	0.945	0.821	147,600
2024-03-25	0.905	0.920	0.905	0.920	0.800	86,800
2024-03-22	0.900	0.920	0.900	0.905	0.787	264,400
2024-03-21	0.900	0.910	0.900	0.900	0.782	90,400
2024-03-20	0.905	0.905	0.895	0.900	0.782	107,900
2024-03-19	0.905	0.905	0.900	0.900	0.782	77,100
2024-03-18	0.905	0.905	0.900	0.905	0.787	55,100
2024-03-15	0.920	0.920	0.900	0.900	0.782	94,800
2024-03-14	0.900	0.920	0.895	0.920	0.800	160,700
2024-03-13	0.900	0.900	0.900	0.900	0.782	22,100
2024-03-12	0.900	0.900	0.900	0.900	0.782	15,000
2024-03-11	0.900	0.900	0.890	0.895	0.778	208,300
2024-03-08	0.900	0.900	0.890	0.895	0.778	71,800
2024-03-07	0.900	0.900	0.900	0.900	0.782	42,800
2024-03-06	0.895	0.900	0.895	0.900	0.782	72,500
2024-03-05	0.885	0.900	0.885	0.900	0.782	109,400
2024-03-04	0.900	0.900	0.885	0.895	0.778	182,900
2024-03-01	0.895	0.900	0.890	0.900	0.782	123,500
2024-02-29	0.900	0.910	0.895	0.895	0.778	241,600
2024-02-28	0.920	0.920	0.905	0.905	0.787	127,100
2024-02-27	0.920	0.920	0.910	0.910	0.791	102,000
2024-02-26	0.905	0.925	0.905	0.925	0.804	84,600
2024-02-23	0.910	0.915	0.910	0.910	0.791	32,400
2024-02-22	0.910	0.915	0.910	0.915	0.795	72,700
2024-02-21	0.910	0.920	0.905	0.920	0.800	92,300
2024-02-20	0.910	0.915	0.900	0.915	0.795	102,500
2024-02-19	0.905	0.915	0.900	0.915	0.795	128,000
2024-02-16	0.900	0.920	0.900	0.905	0.787	122,300
2024-02-15	0.900	0.900	0.900	0.900	0.782	53,700
2024-02-14	0.905	0.910	0.900	0.900	0.782	109,600
2024-02-13	0.905	0.905	0.905	0.905	0.787	8,800
2024-02-09	0.905	0.905	0.905	0.905	0.787	1,600
2024-02-08	0.900	0.920	0.900	0.905	0.787	84,000
2024-02-07	0.920	0.920	0.910	0.920	0.800	46,000
2024-02-06	0.910	0.915	0.910	0.915	0.795	35,800
2024-02-05	0.915	0.920	0.915	0.920	0.800	111,500
2024-02-02	0.920	0.920	0.905	0.910	0.791	359,700
2024-01-31	0.915	0.920	0.915	0.920	0.800	40,900
2024-01-30	0.925	0.925	0.915	0.915	0.795	21,200
2024-01-29	0.920	0.940	0.915	0.930	0.808	215,700
2024-01-26	0.915	0.925	0.915	0.925	0.804	161,500
2024-01-24	0.915	0.925	0.915	0.920	0.800	241,600
2024-01-23	0.930	0.930	0.905	0.915	0.795	60,000
2024-01-22	0.915	0.930	0.910	0.925	0.804	182,900
2024-01-19	0.910	0.915	0.900	0.905	0.787	89,500
2024-01-18	0.875	0.910	0.875	0.895	0.778	120,400
2024-01-17	0.935	0.935	0.875	0.900	0.782	308,000
2024-01-16	0.950	0.965	0.915	0.915	0.795	501,400
2024-01-15	0.905	0.950	0.905	0.950	0.826	1,558,100
2024-01-12	0.890	0.910	0.890	0.900	0.782	474,000
2024-01-11	0.890	0.890	0.885	0.890	0.774	74,500
2024-01-10	0.885	0.890	0.885	0.885	0.769	60,400
2024-01-09	0.900	0.900	0.880	0.885	0.769	187,800

← NewerPage 11 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.