Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.78	0.79	0.78	0.79	0.79	-1.26%	20,800
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	-	110,600
Feb 4, 2026	0.79	0.80	0.79	0.80	0.80	-	78,500
Feb 3, 2026	0.80	0.80	0.79	0.80	0.80	-	168,200
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-	618,100
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-	95,600
Jan 28, 2026	0.79	0.80	0.79	0.80	0.80	-	56,700
Jan 27, 2026	0.80	0.80	0.78	0.80	0.80	-	202,300
Jan 26, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	231,300
Jan 23, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	111,600
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-	87,600
Jan 21, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	125,000
Jan 20, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	195,100
Jan 19, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	125,000
Jan 16, 2026	0.80	0.80	0.79	0.79	0.79	-	42,000
Jan 15, 2026	0.79	0.79	0.79	0.79	0.79	-	67,600
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	-	171,000
Jan 13, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	122,600
Jan 12, 2026	0.80	0.80	0.79	0.80	0.80	-	190,200
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	-	96,000
Jan 8, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	56,000
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	18,100
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	235,400
Jan 5, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	28,000
Jan 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	46,000
Dec 31, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	48,000
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-	234,300
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-	47,500
Dec 26, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	11,000
Dec 24, 2025	0.78	0.78	0.78	0.78	0.78	-	18,000
Dec 23, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	299,600
Dec 22, 2025	0.80	0.80	0.78	0.78	0.78	-0.64%	198,400
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	-	35,000
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	56,600
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	-	10,000
Dec 16, 2025	0.78	0.79	0.78	0.79	0.79	-	156,000
Dec 15, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	40,000
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-	5,000
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-	20,000
Dec 10, 2025	0.79	0.79	0.78	0.78	0.78	-	17,000
Dec 9, 2025	0.79	0.85	0.78	0.78	0.78	-0.64%	195,400
Dec 8, 2025	0.80	0.80	0.78	0.79	0.79	-	65,300
Dec 5, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	13,000
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	14,200
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-	43,500
Dec 2, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	7,000
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	-	35,000
Nov 28, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	138,600
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	67,100
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	18,000