Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.720	0.720	0.720	0.720	0.552	5,500
2022-01-10	0.730	0.730	0.725	0.725	0.556	86,700
2022-01-07	0.735	0.735	0.730	0.730	0.560	27,700
2022-01-06	0.725	0.730	0.720	0.730	0.560	29,500
2022-01-04	0.730	0.735	0.725	0.725	0.556	33,400
2022-01-03	0.725	0.750	0.725	0.735	0.563	126,600
2021-12-31	0.720	0.725	0.720	0.725	0.556	48,800
2021-12-30	0.720	0.740	0.720	0.730	0.560	63,300
2021-12-29	0.725	0.725	0.720	0.720	0.552	131,600
2021-12-28	0.720	0.720	0.715	0.720	0.552	51,500
2021-12-27	0.710	0.715	0.710	0.715	0.548	56,400
2021-12-24	0.715	0.715	0.710	0.710	0.544	96,300
2021-12-23	0.715	0.715	0.710	0.715	0.548	128,000
2021-12-22	0.725	0.725	0.715	0.720	0.552	9,000
2021-12-21	0.720	0.720	0.710	0.720	0.552	79,900
2021-12-20	0.715	0.720	0.715	0.720	0.552	106,500
2021-12-17	0.715	0.735	0.715	0.720	0.552	116,300
2021-12-16	0.715	0.730	0.715	0.730	0.560	5,100
2021-12-15	0.740	0.740	0.725	0.725	0.556	31,500
2021-12-14	0.730	0.740	0.725	0.740	0.567	49,100
2021-12-13	0.730	0.730	0.725	0.730	0.560	61,400
2021-12-10	0.740	0.740	0.725	0.730	0.560	251,000
2021-12-09	0.720	0.740	0.720	0.740	0.567	788,800
2021-12-08	0.715	0.715	0.710	0.715	0.548	196,000
2021-12-07	0.715	0.715	0.710	0.715	0.548	38,900
2021-12-06	0.745	0.750	0.720	0.720	0.552	181,000
2021-12-02	0.760	0.760	0.750	0.760	0.563	220,800
2021-12-01	0.750	0.760	0.750	0.760	0.563	296,200
2021-11-30	0.760	0.765	0.760	0.765	0.567	58,400
2021-11-29	0.770	0.770	0.735	0.760	0.563	738,900
2021-11-26	0.780	0.785	0.775	0.775	0.574	1,157,500
2021-11-25	0.780	0.785	0.780	0.780	0.578	665,900
2021-11-24	0.785	0.785	0.780	0.785	0.582	911,200
2021-11-23	0.780	0.780	0.780	0.780	0.578	133,900
2021-11-22	0.790	0.790	0.785	0.785	0.582	66,000
2021-11-19	0.790	0.800	0.780	0.785	0.582	175,500
2021-11-18	0.800	0.800	0.780	0.790	0.585	142,200
2021-11-17	0.805	0.805	0.770	0.790	0.585	295,700
2021-11-16	0.790	0.805	0.785	0.805	0.597	205,600
2021-11-15	0.800	0.810	0.790	0.790	0.585	245,800
2021-11-12	0.795	0.820	0.785	0.800	0.593	1,035,700
2021-11-11	0.785	0.800	0.785	0.795	0.589	254,000
2021-11-10	0.775	0.790	0.760	0.775	0.574	351,800
2021-11-09	0.790	0.790	0.760	0.775	0.574	267,900
2021-11-08	0.795	0.800	0.790	0.790	0.585	464,700
2021-11-05	0.810	0.810	0.790	0.795	0.589	509,600
2021-11-03	0.810	0.820	0.800	0.810	0.600	88,800
2021-11-02	0.810	0.815	0.800	0.810	0.600	339,000
2021-11-01	0.825	0.825	0.800	0.805	0.597	593,000
2021-10-29	0.840	0.850	0.820	0.825	0.611	956,400
2021-10-28	0.805	0.860	0.805	0.835	0.619	2,216,200
2021-10-27	0.800	0.810	0.795	0.805	0.597	258,300
2021-10-26	0.805	0.805	0.790	0.790	0.585	187,200
2021-10-25	0.805	0.820	0.790	0.805	0.597	419,400
2021-10-22	0.785	0.790	0.785	0.785	0.582	192,100
2021-10-21	0.805	0.810	0.785	0.790	0.585	301,000
2021-10-20	0.800	0.805	0.785	0.805	0.597	188,300
2021-10-18	0.805	0.810	0.785	0.800	0.593	628,400
2021-10-15	0.815	0.815	0.790	0.810	0.600	514,300
2021-10-14	0.815	0.820	0.770	0.815	0.604	923,000

← NewerPage 20 of 20 · 1,200 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.