Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.870	0.880	0.870	0.870	0.712	212,000
2023-07-10	0.870	0.880	0.870	0.880	0.721	30,000
2023-07-07	0.880	0.880	0.875	0.875	0.716	15,000
2023-07-06	0.875	0.880	0.870	0.875	0.716	137,700
2023-07-05	0.875	0.880	0.870	0.875	0.716	50,700
2023-07-04	0.870	0.875	0.870	0.875	0.716	115,200
2023-07-03	0.875	0.875	0.875	0.875	0.716	90,700
2023-06-30	0.880	0.880	0.875	0.875	0.716	29,000
2023-06-28	0.880	0.880	0.880	0.880	0.721	71,500
2023-06-27	0.880	0.880	0.880	0.880	0.721	253,400
2023-06-26	0.900	0.900	0.875	0.880	0.721	245,600
2023-06-23	0.900	0.905	0.900	0.900	0.737	39,000
2023-06-22	0.895	0.895	0.895	0.895	0.733	309,600
2023-06-21	0.890	0.900	0.885	0.895	0.733	120,100
2023-06-20	0.890	0.890	0.885	0.890	0.729	10,000
2023-06-19	0.885	0.890	0.885	0.890	0.729	93,700
2023-06-16	0.880	0.885	0.880	0.880	0.721	41,000
2023-06-15	0.880	0.880	0.875	0.880	0.721	9,300
2023-06-14	0.885	0.885	0.880	0.880	0.721	14,600
2023-06-13	0.880	0.885	0.880	0.885	0.725	33,300
2023-06-12	0.880	0.880	0.880	0.880	0.721	57,400
2023-06-09	0.870	0.880	0.870	0.880	0.721	78,800
2023-06-08	0.870	0.870	0.870	0.870	0.712	24,700
2023-06-07	0.875	0.875	0.870	0.870	0.712	19,100
2023-06-06	0.870	0.875	0.865	0.870	0.712	118,400
2023-06-02	0.855	0.865	0.855	0.865	0.708	21,000
2023-06-01	0.850	0.860	0.850	0.855	0.700	109,300
2023-05-31	0.850	0.860	0.850	0.860	0.704	43,000
2023-05-30	0.855	0.860	0.850	0.850	0.696	269,000
2023-05-29	0.845	0.860	0.845	0.860	0.704	85,400
2023-05-26	0.860	0.860	0.855	0.855	0.700	70,000
2023-05-25	0.865	0.865	0.865	0.865	0.708	18,000
2023-05-24	0.870	0.870	0.870	0.870	0.712	210,000
2023-05-23	0.875	0.890	0.875	0.890	0.729	55,000
2023-05-22	0.870	0.875	0.870	0.875	0.716	42,000
2023-05-19	0.870	0.870	0.870	0.870	0.712	35,300
2023-05-18	0.860	0.880	0.860	0.875	0.716	95,800
2023-05-17	0.875	0.880	0.875	0.875	0.716	22,100
2023-05-16	0.880	0.880	0.875	0.880	0.721	46,800
2023-05-15	0.880	0.880	0.880	0.880	0.721	48,000
2023-05-12	0.890	0.890	0.870	0.880	0.721	18,300
2023-05-11	0.890	0.890	0.850	0.890	0.729	128,100
2023-05-10	0.895	0.895	0.885	0.890	0.729	21,600
2023-05-09	0.890	0.895	0.885	0.895	0.733	146,300
2023-05-08	0.880	0.890	0.880	0.890	0.729	8,500
2023-05-05	0.890	0.890	0.885	0.890	0.729	40,200
2023-05-03	0.890	0.895	0.885	0.895	0.733	61,000
2023-05-02	0.895	0.910	0.885	0.895	0.733	417,100
2023-04-28	0.890	0.890	0.885	0.890	0.729	92,300
2023-04-27	0.880	0.880	0.880	0.880	0.721	25,000
2023-04-26	0.895	0.895	0.885	0.890	0.729	68,500
2023-04-25	0.890	0.900	0.890	0.895	0.733	83,900
2023-04-20	0.880	0.890	0.880	0.890	0.729	37,000
2023-04-19	0.880	0.890	0.880	0.885	0.725	71,600
2023-04-18	0.890	0.895	0.880	0.890	0.729	258,100
2023-04-17	0.900	0.900	0.880	0.890	0.729	469,100
2023-04-14	0.880	0.900	0.865	0.880	0.721	1,161,000
2023-04-13	0.850	0.865	0.850	0.850	0.696	283,100
2023-04-12	0.850	0.850	0.840	0.850	0.696	94,600
2023-04-11	0.840	0.850	0.830	0.845	0.692	73,800

← NewerPage 14 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.