Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.770	0.770	0.770	0.770	0.732	6,000
2026-07-23	0.735	0.770	0.735	0.770	0.732	75,500
2026-07-22	0.765	0.765	0.755	0.755	0.718	201,000
2026-07-21	0.755	0.755	0.755	0.755	0.718	10,000
2026-07-20	0.745	0.750	0.745	0.750	0.713	168,100
2026-07-17	0.730	0.750	0.730	0.735	0.699	12,000
2026-07-16	0.750	0.750	0.740	0.740	0.704	15,500
2026-07-15	0.745	0.745	0.740	0.745	0.708	45,500
2026-07-14	0.750	0.780	0.720	0.780	0.742	11,100
2026-07-13	0.730	0.775	0.730	0.750	0.713	10,000
2026-07-10	0.740	0.780	0.730	0.780	0.742	26,200
2026-07-09	0.745	0.745	0.745	0.745	0.708	5,000
2026-07-07	0.745	0.745	0.745	0.745	0.708	10,000
2026-07-03	0.750	0.750	0.740	0.750	0.713	38,400
2026-07-02	0.740	0.740	0.740	0.740	0.704	2,000
2026-06-30	0.740	0.790	0.735	0.790	0.751	80,300
2026-06-29	0.750	0.750	0.740	0.740	0.704	26,600
2026-06-25	0.750	0.750	0.750	0.750	0.713	8,100
2026-06-24	0.760	0.760	0.760	0.760	0.723	5,000
2026-06-23	0.760	0.760	0.750	0.760	0.723	255,000
2026-06-22	0.770	0.770	0.770	0.770	0.732	7,900
2026-06-19	0.770	0.770	0.770	0.770	0.732	58,000
2026-06-18	0.770	0.770	0.770	0.770	0.732	10,000
2026-06-16	0.780	0.780	0.770	0.770	0.732	28,300
2026-06-15	0.760	0.780	0.760	0.780	0.742	34,800
2026-06-12	0.770	0.770	0.760	0.760	0.723	3,500
2026-06-11	0.765	0.770	0.760	0.770	0.732	49,500
2026-06-10	0.760	0.800	0.760	0.800	0.761	17,200
2026-06-09	0.760	0.760	0.760	0.760	0.723	50,100
2026-06-08	0.770	0.770	0.760	0.760	0.723	122,000
2026-06-04	0.770	0.780	0.770	0.780	0.742	81,000
2026-06-03	0.775	0.780	0.770	0.770	0.732	73,000
2026-05-29	0.780	0.780	0.780	0.780	0.742	20,000
2026-05-28	0.770	0.775	0.770	0.775	0.737	34,000
2026-05-26	0.780	0.785	0.770	0.780	0.742	72,400
2026-05-25	0.800	0.800	0.785	0.785	0.746	36,800
2026-05-22	0.800	0.800	0.790	0.790	0.751	11,900
2026-05-21	0.800	0.800	0.800	0.800	0.761	11,600
2026-05-20	0.800	0.800	0.800	0.800	0.761	500
2026-05-19	0.810	0.825	0.810	0.825	0.784	146,400
2026-05-18	0.800	0.820	0.800	0.820	0.780	358,800
2026-05-15	0.810	0.820	0.800	0.800	0.761	228,000
2026-05-14	0.800	0.800	0.800	0.800	0.761	200
2026-05-12	0.805	0.810	0.805	0.810	0.770	133,200
2026-05-11	0.810	0.810	0.800	0.800	0.761	70,000
2026-05-08	0.800	0.810	0.800	0.810	0.770	77,100
2026-05-07	0.780	0.800	0.780	0.800	0.761	107,800
2026-05-06	0.785	0.810	0.780	0.805	0.765	255,400
2026-05-05	0.785	0.785	0.780	0.780	0.742	268,100
2026-05-04	0.795	0.795	0.790	0.790	0.751	206,000
2026-04-30	0.790	0.800	0.785	0.800	0.761	21,000
2026-04-29	0.805	0.805	0.795	0.795	0.756	72,000
2026-04-28	0.800	0.805	0.800	0.805	0.765	85,100
2026-04-27	0.775	0.810	0.775	0.810	0.770	68,000
2026-04-22	0.810	0.810	0.810	0.810	0.770	5,000
2026-04-21	0.785	0.815	0.785	0.815	0.775	63,300
2026-04-20	0.785	0.785	0.785	0.785	0.746	13,500

← NewerPage 2 of 2 · 117 trading days

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.