Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	358,800
May 15, 2026	0.81	0.82	0.80	0.80	0.80	-	228,000
May 14, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	200
May 12, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	133,200
May 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	70,000
May 8, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	77,100
May 7, 2026	0.78	0.80	0.78	0.80	0.80	-0.62%	107,800
May 6, 2026	0.79	0.81	0.78	0.81	0.81	3.21%	255,400
May 5, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	268,100
May 4, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	206,000
Apr 30, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	21,000
Apr 29, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	72,000
Apr 28, 2026	0.80	0.81	0.80	0.81	0.81	-0.62%	85,100
Apr 27, 2026	0.78	0.81	0.78	0.81	0.81	-	68,000
Apr 22, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	5,000
Apr 21, 2026	0.79	0.82	0.79	0.82	0.82	3.82%	63,300
Apr 20, 2026	0.79	0.79	0.79	0.79	0.79	-	13,500
Apr 17, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	200,000
Apr 16, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	5,800
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	1.31%	14,900
Apr 13, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Apr 10, 2026	0.77	0.77	0.77	0.77	0.77	-	60,000
Apr 9, 2026	0.77	0.77	0.77	0.77	0.77	-	5,000
Apr 8, 2026	0.77	0.77	0.76	0.77	0.77	-	326,700
Apr 6, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	14,500
Apr 3, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	70,200
Apr 2, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	74,800
Apr 1, 2026	0.76	0.76	0.76	0.76	0.76	-	12,000
Mar 31, 2026	0.76	0.77	0.76	0.76	0.76	-	299,100
Mar 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	513,000
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	46,500
Mar 26, 2026	0.78	0.78	0.77	0.78	0.78	-	143,000
Mar 25, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	60,500
Mar 24, 2026	0.77	0.77	0.77	0.77	0.77	-	41,100
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