Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.74	0.76	0.74	0.76	0.76	-0.65%	2,500
Aug 7, 2026	0.75	0.77	0.75	0.77	0.77	-	30,400
Aug 6, 2026	0.74	0.77	0.74	0.77	0.77	2.00%	7,100
Aug 5, 2026	0.74	0.75	0.74	0.75	0.75	-	34,800
Aug 4, 2026	0.76	0.76	0.74	0.75	0.75	-	42,200
Aug 3, 2026	0.77	0.77	0.74	0.75	0.75	-	4,600
Jul 31, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	31,300
Jul 30, 2026	0.73	0.76	0.73	0.76	0.76	-0.65%	48,000
Jul 29, 2026	0.74	0.77	0.74	0.77	0.77	0.66%	10,100
Jul 28, 2026	0.73	0.76	0.73	0.76	0.76	-1.30%	10,500
Jul 24, 2026	0.77	0.77	0.77	0.77	0.77	-	6,000
Jul 23, 2026	0.74	0.77	0.74	0.77	0.77	1.99%	75,500
Jul 22, 2026	0.77	0.77	0.76	0.76	0.76	-	201,000
Jul 21, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	10,000
Jul 20, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	168,100
Jul 17, 2026	0.73	0.75	0.73	0.74	0.74	-0.68%	12,000
Jul 16, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	15,500
Jul 15, 2026	0.75	0.75	0.74	0.75	0.75	-4.49%	45,500
Jul 14, 2026	0.75	0.78	0.72	0.78	0.78	4.00%	11,100
Jul 13, 2026	0.73	0.78	0.73	0.75	0.75	-3.85%	10,000
Jul 10, 2026	0.74	0.78	0.73	0.78	0.78	4.70%	26,200
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-	5,000
Jul 7, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	10,000
Jul 3, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	38,400
Jul 2, 2026	0.74	0.74	0.74	0.74	0.74	-6.33%	2,000
Jun 30, 2026	0.74	0.79	0.74	0.79	0.79	6.76%	80,300
Jun 29, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	26,600
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	8,100
Jun 24, 2026	0.76	0.76	0.76	0.76	0.76	-	5,000
Jun 23, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	255,000
Jun 22, 2026	0.77	0.77	0.77	0.77	0.77	-	7,900
Jun 19, 2026	0.77	0.77	0.77	0.77	0.77	-	58,000
Jun 18, 2026	0.77	0.77	0.77	0.77	0.77	-	10,000
Jun 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	28,300
Jun 15, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	34,800
Jun 12, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	3,500
Jun 11, 2026	0.77	0.77	0.76	0.77	0.77	-3.75%	49,500
Jun 10, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	17,200
Jun 9, 2026	0.76	0.76	0.76	0.76	0.76	-	50,100
Jun 8, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	122,000
Jun 4, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	81,000
Jun 3, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	73,000
May 29, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	20,000
May 28, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	34,000
May 26, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	72,400
May 25, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	36,800
May 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	11,900
May 21, 2026	0.80	0.80	0.80	0.80	0.80	-	11,600
May 20, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	500
May 19, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	146,400