Tambun Indah Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	0.955	0.960	0.945	0.960	0.866	312,500
2024-10-01	0.970	0.970	0.945	0.955	0.862	74,600
2024-09-30	0.965	0.965	0.955	0.955	0.862	50,800
2024-09-27	0.950	0.965	0.945	0.965	0.871	81,900
2024-09-26	0.960	0.960	0.955	0.955	0.862	76,600
2024-09-25	0.970	0.980	0.955	0.955	0.862	151,500
2024-09-24	0.990	0.990	0.970	0.970	0.875	75,900
2024-09-23	0.970	0.975	0.965	0.970	0.875	137,400
2024-09-20	0.955	0.970	0.955	0.970	0.875	199,100
2024-09-19	0.930	0.950	0.930	0.950	0.857	182,300
2024-09-18	0.930	0.930	0.915	0.930	0.839	45,200
2024-09-17	0.905	0.920	0.900	0.915	0.826	134,500
2024-09-13	0.905	0.910	0.905	0.910	0.821	306,800
2024-09-12	0.905	0.910	0.900	0.900	0.812	328,000
2024-09-11	0.935	0.935	0.890	0.890	0.803	536,200
2024-09-10	0.950	0.950	0.935	0.935	0.844	240,400
2024-09-09	0.950	0.960	0.940	0.945	0.853	280,000
2024-09-06	0.965	0.965	0.955	0.960	0.866	137,900
2024-09-05	0.975	0.975	0.970	0.970	0.875	57,500
2024-09-04	0.970	0.980	0.970	0.975	0.880	163,400
2024-09-03	0.990	0.990	0.970	0.975	0.880	109,100
2024-09-02	1.000	1.000	0.985	0.990	0.893	185,300
2024-08-30	0.985	0.990	0.975	0.985	0.889	381,900
2024-08-29	0.980	0.980	0.965	0.975	0.880	186,900
2024-08-28	0.995	1.010	0.985	0.990	0.893	340,500
2024-08-27	0.995	1.010	0.995	0.995	0.898	117,200
2024-08-26	1.010	1.030	1.010	1.030	0.930	82,900
2024-08-23	0.990	1.010	0.985	1.010	0.911	132,100
2024-08-22	1.000	1.020	1.000	1.010	0.911	92,800
2024-08-21	1.030	1.030	1.000	1.010	0.911	277,500
2024-08-20	1.030	1.030	1.010	1.020	0.921	104,100
2024-08-19	1.040	1.040	1.000	1.030	0.930	246,300
2024-08-16	1.060	1.080	1.060	1.060	0.921	506,200
2024-08-15	1.060	1.070	1.060	1.060	0.921	79,800
2024-08-14	1.090	1.090	1.070	1.070	0.930	113,700
2024-08-13	1.070	1.080	1.060	1.070	0.930	114,400
2024-08-12	1.070	1.090	1.070	1.070	0.930	301,400
2024-08-09	1.050	1.090	1.050	1.070	0.930	591,300
2024-08-08	1.030	1.050	1.030	1.040	0.904	172,000
2024-08-07	1.020	1.050	1.010	1.050	0.913	386,100
2024-08-06	0.955	1.020	0.955	1.020	0.887	608,100
2024-08-05	1.070	1.070	0.955	0.965	0.839	1,413,700
2024-08-02	1.100	1.100	1.080	1.080	0.939	265,800
2024-08-01	1.100	1.110	1.100	1.100	0.956	215,300
2024-07-31	1.090	1.110	1.090	1.110	0.965	199,300
2024-07-30	1.110	1.130	1.100	1.100	0.956	122,500
2024-07-29	1.100	1.120	1.090	1.110	0.965	237,000
2024-07-26	1.100	1.120	1.100	1.110	0.965	216,900
2024-07-25	1.110	1.120	1.100	1.120	0.974	295,300
2024-07-24	1.120	1.130	1.110	1.130	0.982	276,600
2024-07-23	1.130	1.140	1.110	1.130	0.982	497,900
2024-07-22	1.130	1.130	1.080	1.130	0.982	962,500
2024-07-19	1.130	1.140	1.120	1.130	0.982	353,400
2024-07-18	1.140	1.150	1.120	1.130	0.982	252,600
2024-07-17	1.120	1.150	1.120	1.130	0.982	338,900
2024-07-16	1.150	1.150	1.110	1.120	0.974	667,000
2024-07-15	1.110	1.140	1.110	1.140	0.991	430,000
2024-07-12	1.110	1.120	1.100	1.100	0.956	118,400
2024-07-11	1.080	1.130	1.080	1.110	0.965	384,700
2024-07-10	1.080	1.100	1.070	1.080	0.939	612,400

← NewerPage 9 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.