Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.820	0.820	0.810	0.820	0.629	120,000
2022-04-06	0.820	0.830	0.820	0.830	0.636	88,700
2022-04-05	0.810	0.810	0.805	0.810	0.621	76,200
2022-04-04	0.800	0.810	0.790	0.805	0.617	245,200
2022-04-01	0.830	0.830	0.800	0.800	0.613	229,700
2022-03-31	0.830	0.830	0.820	0.830	0.636	161,000
2022-03-30	0.840	0.840	0.830	0.830	0.636	82,300
2022-03-29	0.845	0.845	0.830	0.840	0.644	313,900
2022-03-28	0.835	0.850	0.830	0.845	0.648	408,500
2022-03-25	0.825	0.830	0.825	0.830	0.636	112,000
2022-03-24	0.830	0.845	0.825	0.830	0.636	191,600
2022-03-23	0.840	0.845	0.825	0.840	0.644	175,500
2022-03-22	0.840	0.845	0.840	0.840	0.644	162,400
2022-03-21	0.810	0.850	0.810	0.840	0.644	809,400
2022-03-18	0.815	0.815	0.805	0.810	0.621	360,800
2022-03-17	0.800	0.815	0.800	0.810	0.621	614,100
2022-03-16	0.770	0.790	0.770	0.790	0.606	215,900
2022-03-15	0.770	0.770	0.760	0.760	0.583	38,900
2022-03-14	0.770	0.770	0.770	0.770	0.590	22,800
2022-03-11	0.770	0.770	0.770	0.770	0.590	88,800
2022-03-10	0.760	0.800	0.760	0.770	0.590	797,200
2022-03-09	0.745	0.755	0.745	0.755	0.579	179,000
2022-03-08	0.750	0.755	0.745	0.745	0.571	197,500
2022-03-07	0.775	0.780	0.745	0.750	0.575	292,000
2022-03-04	0.785	0.795	0.780	0.780	0.598	296,700
2022-03-03	0.790	0.790	0.785	0.785	0.602	237,200
2022-03-02	0.795	0.795	0.790	0.790	0.606	124,300
2022-03-01	0.790	0.805	0.790	0.795	0.609	359,300
2022-02-28	0.790	0.800	0.790	0.790	0.606	269,200
2022-02-25	0.800	0.800	0.775	0.785	0.602	626,500
2022-02-24	0.775	0.775	0.740	0.750	0.575	609,700
2022-02-23	0.780	0.785	0.775	0.775	0.594	268,400
2022-02-22	0.780	0.785	0.775	0.785	0.602	233,600
2022-02-21	0.770	0.790	0.770	0.790	0.606	566,600
2022-02-18	0.760	0.770	0.760	0.770	0.590	186,500
2022-02-17	0.760	0.760	0.760	0.760	0.583	27,700
2022-02-16	0.730	0.760	0.730	0.760	0.583	335,000
2022-02-15	0.730	0.735	0.730	0.730	0.560	181,800
2022-02-14	0.730	0.730	0.730	0.730	0.560	2,900
2022-02-11	0.730	0.735	0.720	0.735	0.563	511,900
2022-02-10	0.725	0.725	0.715	0.725	0.556	833,600
2022-02-09	0.740	0.740	0.720	0.740	0.567	447,300
2022-02-08	0.740	0.745	0.740	0.740	0.567	135,100
2022-02-07	0.730	0.740	0.730	0.740	0.567	259,400
2022-02-04	0.720	0.730	0.720	0.725	0.556	59,300
2022-02-03	0.720	0.725	0.720	0.720	0.552	69,700
2022-01-31	0.715	0.720	0.715	0.720	0.552	12,000
2022-01-28	0.720	0.720	0.720	0.720	0.552	79,300
2022-01-27	0.725	0.735	0.725	0.725	0.556	12,000
2022-01-26	0.715	0.725	0.715	0.720	0.552	403,400
2022-01-25	0.720	0.720	0.715	0.720	0.552	240,200
2022-01-24	0.715	0.720	0.715	0.720	0.552	159,900
2022-01-21	0.715	0.725	0.715	0.715	0.548	32,500
2022-01-20	0.720	0.720	0.715	0.720	0.552	47,800
2022-01-19	0.730	0.730	0.720	0.720	0.552	106,600
2022-01-17	0.730	0.735	0.730	0.735	0.563	6,000
2022-01-14	0.720	0.725	0.720	0.725	0.556	105,900
2022-01-13	0.730	0.735	0.725	0.725	0.556	16,100
2022-01-12	0.730	0.745	0.725	0.730	0.560	139,400
2022-01-11	0.720	0.720	0.720	0.720	0.552	5,500

← NewerPage 19 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.