Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-30	0.900	0.905	0.900	0.905	0.844	81,700
2024-12-27	0.900	0.900	0.895	0.895	0.835	131,500
2024-12-26	0.900	0.900	0.900	0.900	0.839	33,000
2024-12-24	0.890	0.900	0.890	0.900	0.839	38,600
2024-12-23	0.895	0.895	0.885	0.890	0.830	90,800
2024-12-20	0.890	0.895	0.885	0.895	0.835	187,900
2024-12-19	0.905	0.905	0.890	0.895	0.835	17,500
2024-12-18	0.900	0.900	0.885	0.895	0.835	25,700
2024-12-17	0.900	0.900	0.885	0.885	0.825	174,200
2024-12-16	0.905	0.905	0.890	0.890	0.830	71,800
2024-12-13	0.910	0.910	0.900	0.905	0.844	23,400
2024-12-12	0.925	0.940	0.925	0.930	0.839	110,600
2024-12-11	0.925	0.935	0.925	0.935	0.844	177,100
2024-12-10	0.930	0.930	0.915	0.925	0.835	158,600
2024-12-09	0.930	0.930	0.925	0.930	0.839	53,000
2024-12-06	0.925	0.930	0.925	0.930	0.839	201,400
2024-12-05	0.920	0.925	0.920	0.925	0.835	93,200
2024-12-04	0.920	0.920	0.910	0.910	0.821	107,200
2024-12-03	0.910	0.930	0.910	0.920	0.830	115,400
2024-12-02	0.890	0.900	0.890	0.900	0.812	77,200
2024-11-29	0.905	0.905	0.880	0.890	0.803	185,500
2024-11-28	0.890	0.905	0.885	0.905	0.817	166,700
2024-11-27	0.890	0.895	0.885	0.895	0.808	54,200
2024-11-26	0.890	0.890	0.880	0.885	0.799	419,700
2024-11-25	0.915	0.915	0.900	0.905	0.817	250,600
2024-11-22	0.935	0.940	0.935	0.940	0.848	3,000
2024-11-21	0.920	0.940	0.905	0.935	0.844	200,800
2024-11-20	0.920	0.935	0.920	0.920	0.830	19,700
2024-11-19	0.915	0.920	0.915	0.920	0.830	44,000
2024-11-18	0.915	0.915	0.915	0.915	0.826	24,300
2024-11-15	0.915	0.920	0.910	0.910	0.821	57,600
2024-11-14	0.910	0.930	0.905	0.915	0.826	308,100
2024-11-13	0.925	0.925	0.915	0.915	0.826	182,700
2024-11-12	0.925	0.930	0.920	0.920	0.830	164,600
2024-11-11	0.930	0.940	0.930	0.940	0.848	37,900
2024-11-07	0.940	0.940	0.920	0.940	0.848	190,100
2024-11-06	0.950	0.950	0.930	0.940	0.848	278,900
2024-11-05	0.950	0.950	0.920	0.950	0.857	133,300
2024-11-04	0.950	0.950	0.950	0.950	0.857	14,000
2024-11-01	0.940	0.950	0.940	0.950	0.857	55,300
2024-10-30	0.945	0.950	0.940	0.940	0.848	21,200
2024-10-29	0.940	0.945	0.940	0.945	0.853	62,700
2024-10-28	0.940	0.940	0.930	0.930	0.839	42,300
2024-10-25	0.945	0.965	0.940	0.940	0.848	60,600
2024-10-24	0.950	0.950	0.945	0.945	0.853	107,400
2024-10-23	0.950	0.955	0.945	0.950	0.857	145,500
2024-10-22	0.955	0.955	0.950	0.950	0.857	52,700
2024-10-21	0.960	0.960	0.950	0.955	0.862	81,400
2024-10-18	0.955	0.970	0.955	0.960	0.866	34,700
2024-10-17	0.960	0.965	0.955	0.960	0.866	46,100
2024-10-16	0.960	0.960	0.955	0.955	0.862	32,600
2024-10-15	0.950	0.965	0.950	0.955	0.862	76,900
2024-10-14	0.950	0.955	0.945	0.955	0.862	28,100
2024-10-11	0.960	0.960	0.950	0.950	0.857	97,700
2024-10-10	0.950	0.960	0.950	0.960	0.866	51,000
2024-10-09	0.950	0.960	0.950	0.950	0.857	45,800
2024-10-08	0.945	0.960	0.945	0.950	0.857	49,700
2024-10-07	0.950	0.960	0.945	0.945	0.853	74,100
2024-10-04	0.950	0.950	0.950	0.950	0.857	18,000
2024-10-03	0.955	0.960	0.950	0.960	0.866	37,300

← NewerPage 8 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.