Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	227,500
Mar 18, 2026	0.77	0.79	0.77	0.79	0.79	-0.63%	35,900
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	-	5,100
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	50,000
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Mar 12, 2026	0.76	0.80	0.76	0.80	0.80	4.61%	156,600
Mar 11, 2026	0.76	0.76	0.76	0.76	0.76	-	47,000
Mar 10, 2026	0.76	0.76	0.76	0.76	0.76	-	30,000
Mar 9, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	89,500
Mar 6, 2026	0.77	0.77	0.77	0.77	0.77	-	120,000
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	18,000
Mar 4, 2026	0.77	0.77	0.77	0.77	0.77	-1.29%	381,800
Mar 3, 2026	0.79	0.79	0.78	0.78	0.78	0.65%	21,700
Mar 2, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	298,200
Feb 27, 2026	0.79	0.79	0.78	0.78	0.78	-3.11%	142,200
Feb 26, 2026	0.82	0.82	0.80	0.81	0.81	-2.42%	47,500
Feb 24, 2026	0.79	0.83	0.79	0.83	0.83	3.77%	210,400
Feb 23, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	151,100
Feb 20, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	33,000
Feb 19, 2026	0.79	0.79	0.79	0.79	0.79	-	9,800
Feb 12, 2026	0.80	0.80	0.79	0.79	0.79	-	173,800
Feb 11, 2026	0.80	0.80	0.79	0.79	0.79	-	119,200
Feb 10, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	122,600
Feb 9, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	129,100
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