Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	-	30,000
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-	11,000
Nov 3, 2025	0.81	0.81	0.81	0.81	0.81	-	71,500
Oct 31, 2025	0.82	0.82	0.81	0.81	0.81	-	95,900
Oct 30, 2025	0.82	0.82	0.81	0.81	0.81	-	7,700
Oct 29, 2025	0.81	0.81	0.81	0.81	0.81	-	63,100
Oct 27, 2025	0.81	0.82	0.81	0.81	0.81	1.25%	36,600
Oct 24, 2025	0.81	0.81	0.80	0.80	0.80	-	69,600
Oct 23, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	44,300
Oct 22, 2025	0.82	0.82	0.81	0.82	0.82	-	83,400
Oct 21, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	45,000
Oct 17, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	104,500
Oct 16, 2025	0.83	0.84	0.83	0.83	0.83	-	47,000
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-	21,000
Oct 14, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	23,700
Oct 13, 2025	0.85	0.85	0.81	0.82	0.82	-4.09%	45,300
Oct 10, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	53,800
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-	80,000
Oct 8, 2025	0.84	0.85	0.84	0.85	0.85	0.59%	134,900
Oct 7, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	43,000
Oct 6, 2025	0.84	0.86	0.84	0.86	0.86	3.01%	226,600
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	163,500
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	60,000
Sep 30, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	56,700
Sep 29, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	24,700
Sep 26, 2025	0.81	0.82	0.81	0.81	0.81	-	27,100
Sep 25, 2025	0.83	0.83	0.80	0.81	0.81	-2.42%	168,900
Sep 24, 2025	0.80	0.83	0.80	0.83	0.83	1.23%	93,200