Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.81	0.81	0.80	0.80	0.80	-	69,600
Oct 23, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	44,300
Oct 22, 2025	0.82	0.82	0.81	0.82	0.82	-	83,400
Oct 21, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	45,000
Oct 17, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	104,500
Oct 16, 2025	0.83	0.84	0.83	0.83	0.83	-	47,000
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-	21,000
Oct 14, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	23,700
Oct 13, 2025	0.85	0.85	0.81	0.82	0.82	-4.09%	45,300
Oct 10, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	53,800
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-	80,000
Oct 8, 2025	0.84	0.85	0.84	0.85	0.85	0.59%	134,900
Oct 7, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	43,000
Oct 6, 2025	0.84	0.86	0.84	0.86	0.86	3.01%	226,600
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	163,500
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	60,000
Sep 30, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	56,700
Sep 29, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	24,700
Sep 26, 2025	0.81	0.82	0.81	0.81	0.81	-	27,100
Sep 25, 2025	0.83	0.83	0.80	0.81	0.81	-2.42%	168,900
Sep 24, 2025	0.80	0.83	0.80	0.83	0.83	1.23%	93,200
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	-	96,000
Sep 22, 2025	0.82	0.82	0.81	0.82	0.82	-	70,100
Sep 19, 2025	0.82	0.82	0.82	0.82	0.82	-	143,600
Sep 18, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	48,200
Sep 17, 2025	0.80	0.81	0.80	0.80	0.80	-	73,700
Sep 12, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	93,900
Sep 11, 2025	0.79	0.80	0.79	0.79	0.79	-	71,600
Sep 10, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	72,400
Sep 9, 2025	0.80	0.80	0.80	0.80	0.80	-	66,000
Sep 8, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	91,000
Sep 4, 2025	0.79	0.79	0.78	0.79	0.79	-	43,000
Sep 3, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	31,500
Sep 2, 2025	0.79	0.79	0.79	0.79	0.79	-	17,000
Aug 29, 2025	0.80	0.80	0.79	0.79	0.79	-	19,100
Aug 28, 2025	0.77	0.79	0.77	0.79	0.79	1.29%	16,300
Aug 27, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	13,300
Aug 26, 2025	0.78	0.78	0.77	0.77	0.77	-1.91%	10,000
Aug 25, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	2,000
Aug 22, 2025	0.78	0.78	0.78	0.78	0.78	-	60,300
Aug 21, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	142,100
Aug 20, 2025	0.78	0.78	0.77	0.77	0.77	-	102,800
Aug 19, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	105,200
Aug 18, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	87,500
Aug 15, 2025	0.79	0.79	0.78	0.79	0.77	1.29%	81,000
Aug 14, 2025	0.78	0.79	0.78	0.78	0.76	-	115,300
Aug 13, 2025	0.78	0.79	0.78	0.78	0.76	-	15,500
Aug 12, 2025	0.78	0.79	0.78	0.78	0.76	0.65%	30,500
Aug 11, 2025	0.78	0.78	0.77	0.77	0.76	-	19,100
Aug 8, 2025	0.77	0.78	0.77	0.77	0.76	-1.28%	377,900