Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.870	0.870	0.865	0.865	0.752	18,000
2023-10-06	0.865	0.875	0.865	0.875	0.761	140,800
2023-10-04	0.870	0.870	0.860	0.865	0.752	160,000
2023-10-03	0.880	0.880	0.870	0.875	0.761	229,300
2023-10-02	0.880	0.880	0.880	0.880	0.765	27,600
2023-09-29	0.880	0.885	0.880	0.885	0.769	130,000
2023-09-27	0.885	0.885	0.875	0.875	0.761	72,000
2023-09-26	0.875	0.905	0.875	0.885	0.769	575,800
2023-09-25	0.865	0.875	0.865	0.875	0.761	206,700
2023-09-22	0.860	0.870	0.860	0.865	0.752	222,000
2023-09-21	0.860	0.870	0.860	0.865	0.752	78,600
2023-09-20	0.845	0.850	0.845	0.850	0.739	92,200
2023-09-19	0.845	0.845	0.845	0.845	0.735	80,400
2023-09-18	0.840	0.850	0.835	0.845	0.735	36,500
2023-09-15	0.845	0.845	0.840	0.840	0.730	109,500
2023-09-14	0.840	0.850	0.835	0.850	0.739	120,500
2023-09-13	0.830	0.860	0.830	0.845	0.735	44,900
2023-09-12	0.860	0.860	0.840	0.840	0.730	62,400
2023-09-11	0.855	0.860	0.855	0.860	0.748	60,800
2023-09-08	0.860	0.860	0.860	0.860	0.748	34,500
2023-09-07	0.845	0.860	0.845	0.860	0.748	154,300
2023-09-06	0.860	0.860	0.845	0.850	0.739	130,500
2023-09-05	0.860	0.865	0.840	0.850	0.739	340,700
2023-09-04	0.895	0.900	0.860	0.860	0.748	186,600
2023-09-01	0.870	0.870	0.855	0.860	0.748	139,300
2023-08-30	0.865	0.875	0.865	0.875	0.761	165,800
2023-08-29	0.880	0.885	0.865	0.870	0.756	502,300
2023-08-28	0.875	0.935	0.875	0.920	0.800	290,100
2023-08-25	0.880	0.880	0.870	0.875	0.761	82,600
2023-08-24	0.885	0.885	0.880	0.880	0.765	107,900
2023-08-23	0.890	0.895	0.880	0.885	0.769	149,000
2023-08-22	0.890	0.890	0.880	0.885	0.769	163,100
2023-08-21	0.900	0.900	0.885	0.890	0.774	179,800
2023-08-18	0.975	0.975	0.960	0.965	0.790	698,800
2023-08-17	0.970	0.975	0.965	0.975	0.798	231,900
2023-08-16	0.980	0.980	0.965	0.970	0.794	233,200
2023-08-15	0.955	0.970	0.955	0.970	0.794	489,100
2023-08-14	0.945	0.955	0.935	0.955	0.782	759,600
2023-08-11	0.935	0.940	0.930	0.930	0.762	83,500
2023-08-10	0.940	0.940	0.935	0.935	0.766	87,700
2023-08-09	0.940	0.945	0.940	0.940	0.770	50,800
2023-08-08	0.935	0.940	0.930	0.940	0.770	116,400
2023-08-07	0.930	0.935	0.930	0.935	0.766	84,800
2023-08-04	0.920	0.930	0.920	0.930	0.762	134,800
2023-08-03	0.935	0.935	0.920	0.925	0.757	247,800
2023-08-02	0.935	0.940	0.935	0.940	0.770	56,700
2023-08-01	0.935	0.940	0.935	0.935	0.766	73,200
2023-07-31	0.935	0.945	0.935	0.935	0.766	116,300
2023-07-28	0.930	0.935	0.930	0.935	0.766	127,300
2023-07-27	0.935	0.945	0.925	0.935	0.766	256,900
2023-07-26	0.925	0.940	0.925	0.930	0.762	267,400
2023-07-25	0.920	0.945	0.910	0.915	0.749	290,400
2023-07-24	0.900	0.925	0.900	0.910	0.745	103,700
2023-07-21	0.910	0.910	0.900	0.900	0.737	120,700
2023-07-20	0.915	0.915	0.895	0.915	0.749	212,800
2023-07-18	0.900	0.920	0.900	0.920	0.753	128,200
2023-07-17	0.900	0.920	0.895	0.900	0.737	139,800
2023-07-14	0.895	0.900	0.890	0.900	0.737	60,200
2023-07-13	0.880	0.895	0.880	0.895	0.733	15,200
2023-07-12	0.875	0.875	0.875	0.875	0.716	28,800

← NewerPage 13 of 20 · 1,199 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.