Titijaya Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.245	0.250	0.245	0.250	0.250	199,000
2021-12-09	0.250	0.255	0.250	0.250	0.250	225,300
2021-12-08	0.250	0.255	0.250	0.250	0.250	75,700
2021-12-07	0.245	0.255	0.245	0.255	0.255	103,100
2021-12-06	0.245	0.255	0.245	0.250	0.250	147,700
2021-12-02	0.250	0.255	0.250	0.250	0.250	335,100
2021-12-01	0.250	0.255	0.250	0.250	0.250	246,300
2021-11-30	0.245	0.270	0.245	0.260	0.260	609,400
2021-11-29	0.240	0.255	0.240	0.250	0.250	730,000
2021-11-26	0.245	0.250	0.245	0.250	0.250	436,300
2021-11-25	0.245	0.255	0.245	0.250	0.250	536,800
2021-11-24	0.275	0.280	0.240	0.250	0.250	8,877,100
2021-11-23	0.275	0.280	0.275	0.280	0.280	1,087,600
2021-11-22	0.275	0.290	0.270	0.285	0.285	2,361,900
2021-11-19	0.285	0.290	0.275	0.285	0.285	1,634,600
2021-11-18	0.300	0.310	0.290	0.290	0.290	2,664,500
2021-11-17	0.310	0.315	0.300	0.305	0.305	1,498,900
2021-11-16	0.320	0.330	0.305	0.310	0.310	6,766,700
2021-11-15	0.330	0.335	0.315	0.325	0.325	2,329,300
2021-11-12	0.325	0.340	0.325	0.330	0.330	548,800
2021-11-11	0.335	0.340	0.330	0.330	0.330	1,389,100
2021-11-10	0.330	0.340	0.330	0.335	0.335	389,400
2021-11-09	0.335	0.345	0.335	0.335	0.335	777,900
2021-11-08	0.330	0.350	0.330	0.340	0.340	1,251,500
2021-11-05	0.335	0.340	0.335	0.335	0.335	307,200
2021-11-03	0.335	0.340	0.335	0.340	0.340	262,600
2021-11-02	0.330	0.345	0.330	0.340	0.340	282,700
2021-11-01	0.335	0.340	0.330	0.335	0.335	288,900
2021-10-29	0.335	0.345	0.335	0.340	0.340	275,600
2021-10-28	0.335	0.350	0.335	0.340	0.340	625,100
2021-10-27	0.340	0.360	0.325	0.340	0.340	3,120,200
2021-10-26	0.340	0.370	0.335	0.355	0.355	1,475,000
2021-10-25	0.320	0.355	0.320	0.355	0.355	1,314,300
2021-10-22	0.320	0.330	0.320	0.325	0.325	456,200
2021-10-21	0.325	0.330	0.320	0.325	0.325	417,500
2021-10-20	0.340	0.345	0.325	0.325	0.325	1,461,800
2021-10-18	0.335	0.350	0.330	0.345	0.345	491,200
2021-10-15	0.325	0.355	0.325	0.340	0.340	710,200
2021-10-14	0.315	0.350	0.315	0.335	0.335	2,590,300

← NewerPage 21 of 21 · 1,239 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-11	0.0015 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.