Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	0.840	0.850	0.840	0.850	0.808	134,900
2025-10-07	0.855	0.855	0.840	0.845	0.803	43,000
2025-10-06	0.840	0.855	0.840	0.855	0.813	226,600
2025-10-03	0.825	0.830	0.825	0.830	0.789	163,500
2025-10-02	0.815	0.820	0.815	0.820	0.780	60,000
2025-09-30	0.815	0.815	0.810	0.815	0.775	56,700
2025-09-29	0.805	0.810	0.805	0.810	0.770	24,700
2025-09-26	0.810	0.815	0.805	0.805	0.765	27,100
2025-09-25	0.825	0.825	0.800	0.805	0.765	168,900
2025-09-24	0.800	0.825	0.800	0.825	0.784	93,200
2025-09-23	0.815	0.815	0.815	0.815	0.775	96,000
2025-09-22	0.815	0.820	0.810	0.815	0.775	70,100
2025-09-19	0.815	0.820	0.815	0.815	0.775	143,600
2025-09-18	0.810	0.815	0.805	0.815	0.775	48,200
2025-09-17	0.800	0.810	0.800	0.800	0.761	73,700
2025-09-12	0.800	0.800	0.790	0.800	0.761	93,900
2025-09-11	0.790	0.800	0.790	0.790	0.751	71,600
2025-09-10	0.800	0.800	0.790	0.790	0.751	72,400
2025-09-09	0.800	0.800	0.795	0.800	0.761	66,000
2025-09-08	0.785	0.800	0.785	0.800	0.761	91,000
2025-09-04	0.790	0.790	0.780	0.790	0.751	43,000
2025-09-03	0.780	0.790	0.780	0.790	0.751	31,500
2025-09-02	0.785	0.785	0.785	0.785	0.746	17,000
2025-08-29	0.795	0.795	0.785	0.785	0.746	19,100
2025-08-28	0.770	0.785	0.770	0.785	0.746	16,300
2025-08-27	0.785	0.785	0.775	0.775	0.737	13,300
2025-08-26	0.780	0.780	0.770	0.770	0.732	10,000
2025-08-25	0.785	0.785	0.785	0.785	0.746	2,000
2025-08-22	0.780	0.780	0.775	0.775	0.737	60,300
2025-08-21	0.770	0.775	0.770	0.775	0.737	142,100
2025-08-20	0.775	0.775	0.770	0.770	0.732	102,800
2025-08-19	0.770	0.770	0.770	0.770	0.732	105,200
2025-08-18	0.775	0.775	0.770	0.775	0.737	87,500
2025-08-15	0.785	0.785	0.780	0.785	0.732	81,000
2025-08-14	0.780	0.790	0.775	0.775	0.723	115,300
2025-08-13	0.780	0.790	0.775	0.775	0.723	15,500
2025-08-12	0.775	0.785	0.775	0.775	0.723	30,500
2025-08-11	0.775	0.775	0.770	0.770	0.718	19,100
2025-08-08	0.770	0.775	0.770	0.770	0.718	377,900
2025-08-07	0.770	0.780	0.770	0.780	0.727	95,800
2025-08-06	0.770	0.770	0.770	0.770	0.718	17,900
2025-08-05	0.775	0.775	0.775	0.775	0.723	10,000
2025-08-04	0.790	0.790	0.790	0.790	0.737	5,200
2025-08-01	0.780	0.780	0.780	0.780	0.727	2,000
2025-07-30	0.780	0.780	0.770	0.770	0.718	81,600
2025-07-29	0.770	0.780	0.770	0.780	0.727	6,000
2025-07-28	0.770	0.770	0.770	0.770	0.718	10,000
2025-07-25	0.780	0.780	0.780	0.780	0.727	5,000
2025-07-24	0.775	0.775	0.775	0.775	0.723	125,000
2025-07-23	0.775	0.775	0.775	0.775	0.723	190,000
2025-07-22	0.780	0.785	0.775	0.780	0.727	285,000
2025-07-21	0.780	0.780	0.775	0.780	0.727	92,000
2025-07-18	0.780	0.780	0.780	0.780	0.727	12,200
2025-07-17	0.780	0.780	0.780	0.780	0.727	18,300
2025-07-16	0.780	0.780	0.780	0.780	0.727	43,500
2025-07-15	0.785	0.785	0.780	0.785	0.732	71,600
2025-07-11	0.780	0.785	0.780	0.780	0.727	50,000
2025-07-10	0.780	0.780	0.775	0.780	0.727	60,900
2025-07-09	0.775	0.780	0.775	0.775	0.723	53,000
2025-07-08	0.775	0.775	0.775	0.775	0.723	47,000

← NewerPage 5 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.