Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.715	0.720	0.705	0.705	0.577	696,300
2022-10-05	0.735	0.735	0.715	0.715	0.585	979,800
2022-10-04	0.740	0.740	0.735	0.735	0.602	388,700
2022-10-03	0.740	0.785	0.735	0.740	0.606	1,261,500
2022-09-30	0.755	0.755	0.725	0.725	0.594	854,000
2022-09-29	0.765	0.765	0.755	0.755	0.618	445,500
2022-09-28	0.775	0.780	0.765	0.765	0.626	269,200
2022-09-27	0.770	0.785	0.765	0.775	0.635	135,100
2022-09-26	0.810	0.810	0.780	0.780	0.639	265,000
2022-09-23	0.815	0.815	0.815	0.815	0.667	2,000
2022-09-22	0.815	0.815	0.810	0.815	0.667	130,100
2022-09-21	0.820	0.820	0.815	0.820	0.671	361,500
2022-09-20	0.825	0.825	0.815	0.815	0.667	91,000
2022-09-19	0.825	0.825	0.825	0.825	0.676	17,600
2022-09-15	0.830	0.840	0.830	0.830	0.680	41,000
2022-09-14	0.825	0.850	0.825	0.830	0.680	37,800
2022-09-13	0.830	0.835	0.830	0.830	0.680	41,100
2022-09-12	0.825	0.825	0.825	0.825	0.676	5,600
2022-09-09	0.810	0.845	0.810	0.840	0.688	500,200
2022-09-08	0.830	0.830	0.820	0.830	0.680	17,000
2022-09-07	0.830	0.830	0.815	0.830	0.680	195,400
2022-09-06	0.820	0.825	0.820	0.820	0.671	65,600
2022-09-05	0.815	0.835	0.815	0.820	0.671	96,800
2022-09-02	0.820	0.830	0.820	0.820	0.671	72,400
2022-09-01	0.840	0.840	0.820	0.820	0.671	31,800
2022-08-30	0.855	0.855	0.840	0.840	0.688	51,000
2022-08-29	0.850	0.865	0.840	0.865	0.708	94,600
2022-08-26	0.850	0.855	0.850	0.855	0.700	156,000
2022-08-25	0.870	0.870	0.850	0.850	0.696	550,500
2022-08-24	0.870	0.870	0.855	0.865	0.708	210,500
2022-08-23	0.925	0.925	0.910	0.925	0.709	374,000
2022-08-22	0.930	0.930	0.890	0.925	0.709	447,200
2022-08-19	0.925	0.930	0.920	0.925	0.709	115,400
2022-08-18	0.940	0.940	0.930	0.930	0.713	94,000
2022-08-17	0.945	0.945	0.940	0.940	0.721	419,300
2022-08-16	0.915	0.940	0.915	0.940	0.721	738,100
2022-08-15	0.915	0.920	0.915	0.915	0.701	87,000
2022-08-12	0.915	0.920	0.910	0.915	0.701	100,700
2022-08-11	0.920	0.920	0.910	0.915	0.701	154,400
2022-08-10	0.905	0.915	0.905	0.915	0.701	111,000
2022-08-09	0.915	0.915	0.885	0.905	0.694	149,100
2022-08-08	0.905	0.915	0.900	0.910	0.698	32,800
2022-08-05	0.915	0.920	0.900	0.915	0.701	204,000
2022-08-04	0.910	0.920	0.905	0.920	0.705	96,800
2022-08-03	0.900	0.905	0.900	0.905	0.694	45,000
2022-08-02	0.910	0.910	0.905	0.905	0.694	229,300
2022-08-01	0.900	0.910	0.895	0.910	0.698	121,000
2022-07-29	0.895	0.910	0.895	0.900	0.690	111,800
2022-07-28	0.905	0.910	0.895	0.895	0.686	359,700
2022-07-27	0.925	0.930	0.905	0.905	0.694	273,800
2022-07-26	0.885	0.940	0.885	0.905	0.694	321,200
2022-07-25	0.895	0.895	0.885	0.885	0.678	115,500
2022-07-22	0.900	0.900	0.885	0.885	0.678	214,900
2022-07-21	0.895	0.925	0.890	0.895	0.686	886,800
2022-07-20	0.860	0.900	0.860	0.895	0.686	1,080,800
2022-07-19	0.815	0.830	0.815	0.830	0.636	189,300
2022-07-18	0.810	0.815	0.810	0.815	0.625	31,300
2022-07-15	0.815	0.815	0.810	0.810	0.621	48,300
2022-07-14	0.810	0.815	0.805	0.815	0.625	144,100
2022-07-13	0.825	0.830	0.805	0.805	0.617	125,900

← NewerPage 17 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.