Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	0.900	0.900	0.880	0.885	0.769	187,800
2024-01-08	0.870	0.920	0.870	0.895	0.778	915,800
2024-01-05	0.855	0.870	0.855	0.855	0.743	308,600
2024-01-04	0.855	0.870	0.850	0.850	0.739	302,500
2024-01-03	0.850	0.855	0.845	0.855	0.743	79,900
2024-01-02	0.855	0.855	0.850	0.850	0.739	133,600
2023-12-29	0.850	0.850	0.850	0.850	0.739	20,500
2023-12-28	0.850	0.855	0.845	0.855	0.743	44,000
2023-12-27	0.850	0.855	0.850	0.855	0.743	167,700
2023-12-26	0.845	0.850	0.845	0.845	0.735	11,000
2023-12-22	0.835	0.840	0.835	0.840	0.730	57,000
2023-12-21	0.840	0.840	0.835	0.835	0.726	40,900
2023-12-20	0.840	0.840	0.835	0.840	0.730	73,600
2023-12-19	0.840	0.840	0.835	0.835	0.726	48,000
2023-12-18	0.840	0.845	0.840	0.845	0.735	91,400
2023-12-15	0.835	0.835	0.835	0.835	0.726	14,200
2023-12-14	0.835	0.835	0.835	0.835	0.726	8,000
2023-12-13	0.840	0.845	0.835	0.845	0.735	69,000
2023-12-11	0.830	0.835	0.825	0.830	0.722	78,600
2023-12-08	0.830	0.830	0.830	0.830	0.722	1,000
2023-12-07	0.835	0.840	0.830	0.840	0.730	46,800
2023-12-06	0.825	0.835	0.825	0.835	0.726	50,500
2023-12-05	0.830	0.830	0.830	0.830	0.722	10,000
2023-12-04	0.825	0.835	0.825	0.830	0.722	41,800
2023-12-01	0.835	0.835	0.825	0.825	0.717	49,700
2023-11-30	0.840	0.840	0.830	0.830	0.722	178,200
2023-11-29	0.845	0.845	0.840	0.840	0.730	34,400
2023-11-28	0.845	0.845	0.840	0.845	0.735	141,500
2023-11-27	0.845	0.845	0.845	0.845	0.735	14,000
2023-11-24	0.845	0.855	0.845	0.855	0.743	126,400
2023-11-23	0.850	0.850	0.845	0.845	0.735	54,300
2023-11-22	0.840	0.850	0.840	0.850	0.739	18,300
2023-11-21	0.840	0.850	0.840	0.845	0.735	59,000
2023-11-20	0.850	0.850	0.840	0.850	0.739	70,100
2023-11-17	0.850	0.850	0.840	0.845	0.735	225,000
2023-11-16	0.850	0.850	0.845	0.850	0.739	23,800
2023-11-15	0.850	0.850	0.845	0.850	0.739	23,000
2023-11-14	0.850	0.850	0.850	0.850	0.739	20,000
2023-11-10	0.850	0.855	0.850	0.850	0.739	34,000
2023-11-09	0.855	0.860	0.850	0.855	0.743	45,000
2023-11-08	0.865	0.865	0.860	0.860	0.748	19,200
2023-11-06	0.855	0.860	0.855	0.860	0.748	22,500
2023-11-03	0.850	0.860	0.850	0.850	0.739	45,900
2023-11-02	0.845	0.860	0.845	0.860	0.748	126,000
2023-11-01	0.855	0.855	0.845	0.845	0.735	19,500
2023-10-31	0.855	0.860	0.850	0.860	0.748	2,500
2023-10-30	0.855	0.855	0.855	0.855	0.743	5,000
2023-10-27	0.840	0.860	0.840	0.850	0.739	34,000
2023-10-26	0.860	0.860	0.860	0.860	0.748	15,200
2023-10-24	0.840	0.845	0.835	0.840	0.730	51,100
2023-10-23	0.840	0.840	0.840	0.840	0.730	144,000
2023-10-20	0.850	0.850	0.850	0.850	0.739	4,300
2023-10-19	0.850	0.855	0.850	0.855	0.743	252,300
2023-10-18	0.860	0.860	0.850	0.850	0.739	65,500
2023-10-17	0.855	0.865	0.855	0.865	0.752	32,100
2023-10-16	0.860	0.860	0.855	0.855	0.743	10,300
2023-10-13	0.855	0.865	0.855	0.865	0.752	65,000
2023-10-12	0.860	0.865	0.860	0.865	0.752	19,000
2023-10-11	0.850	0.850	0.850	0.850	0.739	30,000
2023-10-10	0.860	0.865	0.850	0.865	0.752	115,200

← NewerPage 12 of 20 · 1,196 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.