Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.70	0.72	0.70	0.72	0.72	-0.69%	6,000
Sep 15, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	25,700
Sep 14, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	5,000
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	-	18,700
Sep 9, 2026	0.70	0.73	0.70	0.73	0.73	2.11%	7,200
Sep 7, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	59,400
Sep 4, 2026	0.69	0.71	0.69	0.70	0.70	2.21%	48,000
Sep 3, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	113,000
Sep 2, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	31,200
Sep 1, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	31,000
Aug 28, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	54,100
Aug 27, 2026	0.75	0.75	0.75	0.75	0.75	-	80,000
Aug 26, 2026	0.77	0.77	0.74	0.75	0.75	-1.06%	16,200
Aug 24, 2026	0.80	0.80	0.80	0.80	0.76	-	900
Aug 21, 2026	0.80	0.80	0.79	0.80	0.76	0.63%	44,200
Aug 20, 2026	0.80	0.80	0.79	0.79	0.75	-	33,300
Aug 19, 2026	0.79	0.79	0.78	0.79	0.75	-	41,400
Aug 18, 2026	0.79	0.79	0.79	0.79	0.75	0.64%	92,000
Aug 17, 2026	0.79	0.79	0.78	0.79	0.75	0.64%	27,800
Aug 14, 2026	0.78	0.78	0.78	0.78	0.74	1.30%	8,800
Aug 13, 2026	0.78	0.78	0.77	0.77	0.73	-	40,000
Aug 12, 2026	0.77	0.78	0.77	0.77	0.73	0.65%	149,500
Aug 11, 2026	0.76	0.77	0.75	0.77	0.73	0.66%	184,800
Aug 10, 2026	0.74	0.76	0.74	0.76	0.72	-0.65%	2,500
Aug 7, 2026	0.75	0.77	0.75	0.77	0.73	-	30,400
Aug 6, 2026	0.74	0.77	0.74	0.77	0.73	2.00%	7,100
Aug 5, 2026	0.74	0.75	0.74	0.75	0.72	-	34,800
Aug 4, 2026	0.76	0.76	0.74	0.75	0.72	-	42,200
Aug 3, 2026	0.77	0.77	0.74	0.75	0.72	-	4,600
Jul 31, 2026	0.74	0.76	0.74	0.75	0.72	-1.32%	31,300
Jul 30, 2026	0.73	0.76	0.73	0.76	0.72	-0.65%	48,000
Jul 29, 2026	0.74	0.77	0.74	0.77	0.73	0.66%	10,100
Jul 28, 2026	0.73	0.76	0.73	0.76	0.72	-1.30%	10,500
Jul 24, 2026	0.77	0.77	0.77	0.77	0.73	-	6,000
Jul 23, 2026	0.74	0.77	0.74	0.77	0.73	1.99%	75,500
Jul 22, 2026	0.77	0.77	0.76	0.76	0.72	-	201,000
Jul 21, 2026	0.76	0.76	0.76	0.76	0.72	0.67%	10,000
Jul 20, 2026	0.75	0.75	0.75	0.75	0.72	2.04%	168,100
Jul 17, 2026	0.73	0.75	0.73	0.74	0.70	-0.68%	12,000
Jul 16, 2026	0.75	0.75	0.74	0.74	0.71	-0.67%	15,500
Jul 15, 2026	0.75	0.75	0.74	0.75	0.71	-4.49%	45,500
Jul 14, 2026	0.75	0.78	0.72	0.78	0.74	4.00%	11,100
Jul 13, 2026	0.73	0.78	0.73	0.75	0.72	-3.85%	10,000
Jul 10, 2026	0.74	0.78	0.73	0.78	0.74	4.70%	26,200
Jul 9, 2026	0.75	0.75	0.75	0.75	0.71	-	5,000
Jul 7, 2026	0.75	0.75	0.75	0.75	0.71	-0.67%	10,000
Jul 3, 2026	0.75	0.75	0.74	0.75	0.72	1.35%	38,400
Jul 2, 2026	0.74	0.74	0.74	0.74	0.71	-6.33%	2,000
Jun 30, 2026	0.74	0.79	0.74	0.79	0.75	6.76%	80,300
Jun 29, 2026	0.75	0.75	0.74	0.74	0.71	-1.33%	26,600