Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	0.785	0.790	0.785	0.785	0.746	235,400
2026-01-05	0.780	0.790	0.780	0.790	0.751	28,000
2026-01-02	0.785	0.785	0.780	0.780	0.742	46,000
2025-12-31	0.780	0.785	0.780	0.785	0.746	48,000
2025-12-30	0.780	0.780	0.780	0.780	0.742	234,300
2025-12-29	0.780	0.780	0.780	0.780	0.742	47,500
2025-12-26	0.780	0.780	0.780	0.780	0.742	11,000
2025-12-24	0.775	0.780	0.775	0.775	0.737	18,000
2025-12-23	0.780	0.780	0.775	0.775	0.737	299,600
2025-12-22	0.800	0.800	0.780	0.780	0.742	198,400
2025-12-19	0.785	0.785	0.785	0.785	0.746	35,000
2025-12-18	0.785	0.785	0.785	0.785	0.746	56,600
2025-12-17	0.785	0.785	0.785	0.785	0.746	10,000
2025-12-16	0.780	0.785	0.780	0.785	0.746	156,000
2025-12-15	0.785	0.785	0.780	0.785	0.746	40,000
2025-12-12	0.780	0.780	0.780	0.780	0.742	5,000
2025-12-11	0.780	0.780	0.780	0.780	0.742	20,000
2025-12-10	0.785	0.785	0.780	0.780	0.742	17,000
2025-12-09	0.785	0.845	0.780	0.780	0.742	195,400
2025-12-08	0.800	0.800	0.780	0.785	0.746	65,300
2025-12-05	0.785	0.785	0.785	0.785	0.746	13,000
2025-12-04	0.785	0.790	0.785	0.790	0.751	14,200
2025-12-03	0.785	0.785	0.785	0.785	0.746	43,500
2025-12-02	0.785	0.785	0.785	0.785	0.746	7,000
2025-12-01	0.800	0.800	0.800	0.800	0.761	35,000
2025-11-28	0.780	0.800	0.780	0.800	0.761	138,600
2025-11-27	0.785	0.785	0.775	0.780	0.742	67,100
2025-11-26	0.785	0.785	0.785	0.785	0.746	18,000
2025-11-25	0.785	0.790	0.785	0.790	0.751	20,000
2025-11-24	0.780	0.790	0.780	0.785	0.746	65,100
2025-11-21	0.790	0.790	0.785	0.785	0.746	142,600
2025-11-20	0.795	0.795	0.795	0.795	0.756	79,500
2025-11-19	0.795	0.800	0.795	0.800	0.761	65,400
2025-11-18	0.795	0.795	0.795	0.795	0.756	34,000
2025-11-17	0.800	0.800	0.795	0.795	0.756	207,300
2025-11-14	0.810	0.810	0.805	0.805	0.765	100,000
2025-11-13	0.800	0.810	0.800	0.810	0.770	3,000
2025-11-12	0.820	0.820	0.800	0.800	0.761	80,900
2025-11-11	0.800	0.805	0.800	0.805	0.765	35,000
2025-11-10	0.810	0.810	0.805	0.805	0.765	98,500
2025-11-07	0.820	0.820	0.810	0.810	0.770	5,400
2025-11-06	0.810	0.810	0.810	0.810	0.770	20,200
2025-11-05	0.810	0.810	0.810	0.810	0.770	30,000
2025-11-04	0.810	0.810	0.810	0.810	0.770	11,000
2025-11-03	0.810	0.810	0.805	0.810	0.770	71,500
2025-10-31	0.815	0.815	0.810	0.810	0.770	95,900
2025-10-30	0.820	0.820	0.810	0.810	0.770	7,700
2025-10-29	0.810	0.810	0.810	0.810	0.770	63,100
2025-10-27	0.805	0.815	0.805	0.810	0.770	36,600
2025-10-24	0.805	0.805	0.800	0.800	0.761	69,600
2025-10-23	0.815	0.815	0.800	0.800	0.761	44,300
2025-10-22	0.815	0.815	0.805	0.815	0.775	83,400
2025-10-21	0.815	0.815	0.815	0.815	0.775	45,000
2025-10-17	0.830	0.830	0.810	0.810	0.770	104,500
2025-10-16	0.830	0.835	0.830	0.830	0.789	47,000
2025-10-15	0.830	0.830	0.830	0.830	0.789	21,000
2025-10-14	0.820	0.830	0.820	0.830	0.789	23,700
2025-10-13	0.850	0.850	0.805	0.820	0.780	45,300
2025-10-10	0.850	0.855	0.850	0.855	0.813	53,800
2025-10-09	0.850	0.850	0.850	0.850	0.808	80,000

← NewerPage 4 of 20 · 1,198 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.