Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.775	0.775	0.775	0.775	0.723	46,500
2025-07-04	0.780	0.785	0.775	0.775	0.723	19,600
2025-07-03	0.775	0.775	0.770	0.775	0.723	169,000
2025-07-02	0.775	0.780	0.775	0.780	0.727	78,200
2025-07-01	0.775	0.785	0.775	0.785	0.732	125,000
2025-06-30	0.775	0.775	0.770	0.770	0.718	171,000
2025-06-26	0.775	0.780	0.770	0.775	0.723	558,300
2025-06-25	0.780	0.780	0.770	0.770	0.718	62,700
2025-06-24	0.770	0.775	0.770	0.775	0.723	66,600
2025-06-23	0.790	0.790	0.770	0.770	0.718	37,000
2025-06-20	0.780	0.780	0.780	0.780	0.727	72,500
2025-06-19	0.785	0.785	0.780	0.780	0.727	145,700
2025-06-18	0.780	0.785	0.780	0.785	0.732	101,900
2025-06-17	0.770	0.780	0.770	0.780	0.727	65,000
2025-06-16	0.770	0.780	0.765	0.780	0.727	58,100
2025-06-13	0.770	0.780	0.770	0.770	0.718	21,900
2025-06-12	0.765	0.770	0.765	0.770	0.718	108,800
2025-06-11	0.770	0.780	0.770	0.780	0.727	27,500
2025-06-10	0.770	0.790	0.770	0.770	0.718	13,300
2025-06-09	0.765	0.770	0.765	0.770	0.718	31,300
2025-06-06	0.755	0.760	0.755	0.760	0.709	27,700
2025-06-04	0.760	0.760	0.755	0.755	0.704	23,300
2025-06-03	0.760	0.785	0.760	0.760	0.709	7,800
2025-05-30	0.755	0.785	0.750	0.755	0.704	313,700
2025-05-29	0.790	0.800	0.790	0.800	0.746	22,600
2025-05-28	0.780	0.800	0.775	0.800	0.746	86,800
2025-05-27	0.780	0.780	0.775	0.780	0.727	132,300
2025-05-26	0.780	0.780	0.780	0.780	0.727	174,200
2025-05-23	0.780	0.780	0.780	0.780	0.727	138,000
2025-05-22	0.780	0.780	0.780	0.780	0.727	12,000
2025-05-21	0.780	0.785	0.780	0.780	0.727	222,000
2025-05-20	0.790	0.790	0.780	0.780	0.727	57,200
2025-05-19	0.790	0.795	0.785	0.785	0.732	74,400
2025-05-16	0.800	0.805	0.800	0.800	0.746	531,100
2025-05-15	0.800	0.800	0.800	0.800	0.746	206,500
2025-05-14	0.800	0.800	0.800	0.800	0.746	96,700
2025-05-13	0.785	0.810	0.785	0.800	0.746	262,500
2025-05-09	0.800	0.800	0.785	0.785	0.732	94,400
2025-05-08	0.800	0.800	0.800	0.800	0.746	22,000
2025-05-07	0.800	0.805	0.780	0.805	0.751	102,900
2025-05-06	0.800	0.800	0.785	0.800	0.746	80,500
2025-05-05	0.800	0.810	0.800	0.810	0.755	18,000
2025-04-30	0.800	0.800	0.800	0.800	0.746	20,000
2025-04-29	0.800	0.810	0.800	0.810	0.755	14,900
2025-04-28	0.805	0.805	0.800	0.800	0.746	32,000
2025-04-25	0.800	0.805	0.800	0.805	0.751	106,000
2025-04-24	0.790	0.790	0.790	0.790	0.737	4,500
2025-04-23	0.790	0.790	0.790	0.790	0.737	18,000
2025-04-22	0.800	0.800	0.780	0.790	0.737	18,000
2025-04-21	0.800	0.800	0.800	0.800	0.746	25,000
2025-04-18	0.800	0.800	0.785	0.785	0.732	15,500
2025-04-17	0.780	0.800	0.780	0.800	0.746	5,900
2025-04-16	0.780	0.790	0.780	0.790	0.737	66,000
2025-04-15	0.770	0.770	0.770	0.770	0.718	1,000
2025-04-14	0.790	0.795	0.790	0.790	0.737	27,300
2025-04-11	0.770	0.780	0.770	0.780	0.727	52,500
2025-04-10	0.765	0.780	0.765	0.780	0.727	184,600
2025-04-09	0.770	0.770	0.710	0.740	0.690	338,400
2025-04-08	0.770	0.780	0.725	0.760	0.709	152,000
2025-04-07	0.800	0.800	0.740	0.740	0.690	398,500

← NewerPage 6 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.