Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	0.765	0.765	0.765	0.765	0.727	4,000
2026-04-10	0.765	0.765	0.765	0.765	0.727	60,000
2026-04-09	0.765	0.765	0.765	0.765	0.727	5,000
2026-04-08	0.765	0.765	0.760	0.765	0.727	326,700
2026-04-06	0.765	0.765	0.765	0.765	0.727	14,500
2026-04-03	0.770	0.780	0.770	0.780	0.742	70,200
2026-04-02	0.760	0.765	0.760	0.765	0.727	74,800
2026-04-01	0.760	0.760	0.760	0.760	0.723	12,000
2026-03-31	0.760	0.765	0.760	0.760	0.723	299,100
2026-03-30	0.770	0.770	0.760	0.760	0.723	513,000
2026-03-27	0.770	0.770	0.770	0.770	0.732	46,500
2026-03-26	0.775	0.775	0.770	0.775	0.737	143,000
2026-03-25	0.770	0.775	0.770	0.775	0.737	60,500
2026-03-24	0.770	0.770	0.770	0.770	0.732	41,100
2026-03-19	0.785	0.790	0.770	0.770	0.732	227,500
2026-03-18	0.765	0.785	0.765	0.785	0.746	35,900
2026-03-17	0.790	0.790	0.790	0.790	0.751	5,100
2026-03-16	0.790	0.790	0.790	0.790	0.751	50,000
2026-03-13	0.795	0.795	0.795	0.795	0.756	1,000
2026-03-12	0.760	0.795	0.760	0.795	0.756	156,600
2026-03-11	0.760	0.760	0.760	0.760	0.723	47,000
2026-03-10	0.760	0.760	0.760	0.760	0.723	30,000
2026-03-09	0.770	0.770	0.760	0.760	0.723	89,500
2026-03-06	0.770	0.770	0.765	0.770	0.732	120,000
2026-03-05	0.770	0.770	0.770	0.770	0.732	18,000
2026-03-04	0.770	0.770	0.765	0.765	0.727	381,800
2026-03-03	0.790	0.790	0.775	0.775	0.737	21,700
2026-03-02	0.780	0.780	0.770	0.770	0.732	298,200
2026-02-27	0.785	0.785	0.780	0.780	0.742	142,200
2026-02-26	0.815	0.815	0.800	0.805	0.765	47,500
2026-02-24	0.790	0.825	0.790	0.825	0.784	210,400
2026-02-23	0.790	0.800	0.790	0.795	0.756	151,100
2026-02-20	0.790	0.800	0.790	0.800	0.761	33,000
2026-02-19	0.790	0.790	0.790	0.790	0.751	9,800
2026-02-12	0.795	0.795	0.790	0.790	0.751	173,800
2026-02-11	0.795	0.795	0.790	0.790	0.751	119,200
2026-02-10	0.795	0.795	0.790	0.790	0.751	122,600
2026-02-09	0.785	0.795	0.785	0.795	0.756	129,100
2026-02-06	0.780	0.785	0.780	0.785	0.746	20,800
2026-02-05	0.795	0.795	0.795	0.795	0.756	110,600
2026-02-04	0.790	0.795	0.790	0.795	0.756	78,500
2026-02-03	0.795	0.795	0.790	0.795	0.756	168,200
2026-01-30	0.795	0.795	0.795	0.795	0.756	618,100
2026-01-29	0.795	0.795	0.795	0.795	0.756	95,600
2026-01-28	0.790	0.795	0.790	0.795	0.756	56,700
2026-01-27	0.795	0.795	0.780	0.795	0.756	202,300
2026-01-26	0.800	0.800	0.790	0.795	0.756	231,300
2026-01-23	0.795	0.800	0.790	0.800	0.761	111,600
2026-01-22	0.795	0.795	0.795	0.795	0.756	87,600
2026-01-21	0.790	0.795	0.790	0.795	0.756	125,000
2026-01-20	0.795	0.795	0.790	0.790	0.751	195,100
2026-01-19	0.790	0.795	0.790	0.795	0.756	125,000
2026-01-16	0.795	0.795	0.790	0.790	0.751	42,000
2026-01-15	0.790	0.790	0.790	0.790	0.751	67,600
2026-01-14	0.790	0.790	0.785	0.790	0.751	171,000
2026-01-13	0.795	0.795	0.790	0.790	0.751	122,600
2026-01-12	0.795	0.795	0.785	0.795	0.756	190,200
2026-01-09	0.795	0.795	0.795	0.795	0.756	96,000
2026-01-08	0.790	0.795	0.790	0.795	0.756	56,000
2026-01-07	0.790	0.790	0.790	0.790	0.751	18,100

← NewerPage 3 of 20 · 1,195 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.