Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.825	0.825	0.825	0.825	0.632	3,000
2022-07-08	0.835	0.840	0.825	0.825	0.632	31,500
2022-07-06	0.830	0.840	0.805	0.840	0.644	176,300
2022-07-05	0.805	0.835	0.805	0.830	0.636	264,800
2022-07-04	0.820	0.820	0.800	0.800	0.613	79,700
2022-07-01	0.820	0.820	0.820	0.820	0.629	23,300
2022-06-30	0.830	0.830	0.820	0.825	0.632	12,600
2022-06-29	0.825	0.830	0.825	0.830	0.636	34,500
2022-06-28	0.825	0.825	0.825	0.825	0.632	30,000
2022-06-27	0.830	0.830	0.825	0.825	0.632	119,100
2022-06-24	0.825	0.830	0.825	0.830	0.636	11,000
2022-06-23	0.830	0.830	0.825	0.825	0.632	21,000
2022-06-22	0.830	0.835	0.825	0.825	0.632	117,000
2022-06-21	0.850	0.850	0.840	0.840	0.644	39,900
2022-06-20	0.830	0.830	0.825	0.825	0.632	47,100
2022-06-17	0.850	0.850	0.820	0.835	0.640	191,600
2022-06-16	0.865	0.870	0.855	0.855	0.655	332,500
2022-06-15	0.860	0.870	0.840	0.865	0.663	165,000
2022-06-14	0.870	0.870	0.815	0.870	0.667	629,500
2022-06-13	0.920	0.920	0.880	0.880	0.675	197,000
2022-06-10	0.940	0.940	0.925	0.930	0.713	223,000
2022-06-09	0.945	0.945	0.935	0.940	0.721	419,900
2022-06-08	0.915	0.940	0.915	0.935	0.717	170,400
2022-06-07	0.915	0.915	0.910	0.915	0.701	76,500
2022-06-03	0.915	0.920	0.915	0.915	0.701	263,500
2022-06-02	0.920	0.920	0.910	0.915	0.701	66,300
2022-06-01	0.910	0.920	0.910	0.915	0.701	231,200
2022-05-31	0.870	0.905	0.870	0.900	0.690	417,700
2022-05-30	0.870	0.880	0.870	0.875	0.671	661,700
2022-05-27	0.970	0.970	0.880	0.895	0.686	2,283,400
2022-05-26	0.985	1.010	0.970	0.980	0.751	979,100
2022-05-25	1.020	1.040	0.995	0.995	0.763	2,344,600
2022-05-24	0.965	1.020	0.965	1.020	0.782	1,864,000
2022-05-23	0.980	0.985	0.965	0.965	0.740	400,200
2022-05-20	0.980	0.985	0.965	0.980	0.751	219,700
2022-05-19	0.975	0.990	0.965	0.965	0.740	456,900
2022-05-18	0.985	0.990	0.975	0.980	0.751	1,471,500
2022-05-17	0.970	0.985	0.955	0.985	0.755	1,843,000
2022-05-13	0.940	0.965	0.935	0.965	0.740	911,100
2022-05-12	0.935	0.965	0.920	0.945	0.724	2,342,900
2022-05-11	0.900	0.935	0.885	0.930	0.713	1,153,300
2022-05-10	0.885	0.900	0.880	0.895	0.686	363,300
2022-05-09	0.900	0.905	0.885	0.885	0.678	384,100
2022-05-06	0.900	0.920	0.895	0.900	0.690	405,600
2022-05-05	0.910	0.930	0.900	0.910	0.698	1,473,200
2022-04-29	0.875	0.900	0.875	0.900	0.690	269,600
2022-04-28	0.870	0.890	0.870	0.875	0.671	107,200
2022-04-27	0.880	0.880	0.865	0.870	0.667	404,100
2022-04-26	0.885	0.890	0.885	0.885	0.678	51,300
2022-04-25	0.875	0.890	0.875	0.885	0.678	465,900
2022-04-22	0.885	0.920	0.885	0.890	0.682	498,500
2022-04-21	0.900	0.900	0.880	0.895	0.686	224,900
2022-04-20	0.875	0.905	0.860	0.900	0.690	775,300
2022-04-18	0.905	0.910	0.875	0.880	0.675	2,081,500
2022-04-15	0.840	0.885	0.840	0.885	0.678	2,809,600
2022-04-14	0.820	0.840	0.820	0.840	0.644	24,000
2022-04-13	0.820	0.840	0.815	0.840	0.644	31,800
2022-04-12	0.810	0.820	0.810	0.820	0.629	63,200
2022-04-11	0.840	0.845	0.825	0.825	0.632	362,800
2022-04-08	0.820	0.840	0.820	0.840	0.644	318,500

← NewerPage 18 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.