Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	20,000
Nov 24, 2025	0.78	0.79	0.78	0.79	0.79	-	65,100
Nov 21, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	142,600
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	79,500
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	65,400
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-	34,000
Nov 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	207,300
Nov 14, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	100,000
Nov 13, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	3,000
Nov 12, 2025	0.82	0.82	0.80	0.80	0.80	-0.62%	80,900
Nov 11, 2025	0.80	0.81	0.80	0.81	0.81	-	35,000
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	98,500
Nov 7, 2025	0.82	0.82	0.81	0.81	0.81	-	5,400
Nov 6, 2025	0.81	0.81	0.81	0.81	0.81	-	20,200