Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.830	0.845	0.810	0.840	0.688	155,100
2023-04-07	0.840	0.845	0.840	0.845	0.692	112,300
2023-04-06	0.855	0.865	0.845	0.850	0.696	152,100
2023-04-05	0.855	0.865	0.840	0.865	0.708	82,300
2023-04-04	0.845	0.850	0.840	0.850	0.696	154,000
2023-04-03	0.840	0.840	0.835	0.840	0.688	55,700
2023-03-31	0.840	0.840	0.840	0.840	0.688	12,000
2023-03-30	0.835	0.835	0.835	0.835	0.684	19,000
2023-03-29	0.835	0.840	0.835	0.835	0.684	13,500
2023-03-28	0.845	0.845	0.830	0.840	0.688	30,100
2023-03-27	0.840	0.845	0.830	0.845	0.692	40,800
2023-03-24	0.840	0.860	0.835	0.845	0.692	180,400
2023-03-23	0.845	0.875	0.845	0.855	0.700	267,800
2023-03-22	0.835	0.845	0.835	0.840	0.688	97,200
2023-03-21	0.820	0.835	0.820	0.835	0.684	75,400
2023-03-20	0.820	0.820	0.820	0.820	0.671	50,400
2023-03-17	0.815	0.830	0.815	0.830	0.680	14,900
2023-03-16	0.820	0.820	0.810	0.815	0.667	64,800
2023-03-15	0.825	0.830	0.820	0.830	0.680	121,100
2023-03-14	0.830	0.840	0.820	0.820	0.671	134,200
2023-03-13	0.830	0.840	0.825	0.840	0.688	45,300
2023-03-10	0.830	0.840	0.830	0.840	0.688	96,300
2023-03-09	0.840	0.840	0.830	0.835	0.684	27,400
2023-03-08	0.840	0.840	0.825	0.840	0.688	91,500
2023-03-07	0.830	0.845	0.830	0.845	0.692	55,900
2023-03-06	0.830	0.840	0.825	0.840	0.688	54,600
2023-03-03	0.825	0.835	0.820	0.835	0.684	36,100
2023-03-02	0.830	0.835	0.820	0.835	0.684	64,600
2023-03-01	0.840	0.845	0.810	0.845	0.692	204,000
2023-02-28	0.825	0.840	0.815	0.840	0.688	194,300
2023-02-27	0.825	0.825	0.820	0.825	0.676	36,900
2023-02-24	0.825	0.835	0.820	0.830	0.680	134,200
2023-02-23	0.830	0.830	0.825	0.825	0.676	156,300
2023-02-22	0.840	0.840	0.825	0.840	0.688	83,500
2023-02-21	0.835	0.840	0.835	0.835	0.684	163,200
2023-02-20	0.835	0.835	0.825	0.835	0.684	119,500
2023-02-17	0.855	0.855	0.830	0.835	0.684	502,700
2023-02-16	0.870	0.875	0.855	0.860	0.704	349,900
2023-02-15	0.865	0.890	0.850	0.875	0.716	570,600
2023-02-14	0.880	0.895	0.840	0.865	0.708	2,623,700
2023-02-13	0.810	1.110	0.810	0.950	0.778	4,354,200
2023-02-10	0.835	0.835	0.805	0.810	0.663	2,079,400
2023-02-09	0.835	0.845	0.835	0.840	0.688	143,500
2023-02-08	0.855	0.855	0.840	0.840	0.688	169,100
2023-02-07	0.845	0.860	0.845	0.860	0.704	198,200
2023-02-03	0.830	0.845	0.830	0.845	0.692	282,600
2023-02-02	0.815	0.850	0.815	0.830	0.680	396,000
2023-01-31	0.805	0.815	0.800	0.815	0.667	156,100
2023-01-30	0.800	0.805	0.800	0.805	0.659	81,900
2023-01-27	0.805	0.805	0.800	0.800	0.655	51,200
2023-01-26	0.795	0.800	0.795	0.800	0.655	33,900
2023-01-25	0.820	0.820	0.790	0.820	0.671	32,900
2023-01-20	0.790	0.800	0.790	0.800	0.655	82,200
2023-01-19	0.790	0.790	0.790	0.790	0.647	32,000
2023-01-17	0.790	0.800	0.790	0.800	0.655	44,000
2023-01-16	0.795	0.800	0.795	0.800	0.655	78,600
2023-01-13	0.785	0.795	0.785	0.795	0.651	60,800
2023-01-12	0.785	0.785	0.785	0.785	0.643	44,800
2023-01-11	0.780	0.790	0.780	0.785	0.643	6,700
2023-01-10	0.780	0.780	0.780	0.780	0.639	39,600

← NewerPage 15 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.