Tambun Indah Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	-	96,000
Sep 22, 2025	0.82	0.82	0.81	0.82	0.82	-	70,100
Sep 19, 2025	0.82	0.82	0.82	0.82	0.82	-	143,600
Sep 18, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	48,200
Sep 17, 2025	0.80	0.81	0.80	0.80	0.80	-	73,700
Sep 12, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	93,900
Sep 11, 2025	0.79	0.80	0.79	0.79	0.79	-	71,600
Sep 10, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	72,400
Sep 9, 2025	0.80	0.80	0.80	0.80	0.80	-	66,000
Sep 8, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	91,000
Sep 4, 2025	0.79	0.79	0.78	0.79	0.79	-	43,000
Sep 3, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	31,500
Sep 2, 2025	0.79	0.79	0.79	0.79	0.79	-	17,000
Aug 29, 2025	0.80	0.80	0.79	0.79	0.79	-	19,100
Aug 28, 2025	0.77	0.79	0.77	0.79	0.79	1.29%	16,300
Aug 27, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	13,300
Aug 26, 2025	0.78	0.78	0.77	0.77	0.77	-1.91%	10,000
Aug 25, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	2,000
Aug 22, 2025	0.78	0.78	0.78	0.78	0.78	-	60,300
Aug 21, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	142,100
Aug 20, 2025	0.78	0.78	0.77	0.77	0.77	-	102,800
Aug 19, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	105,200
Aug 18, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	87,500
Aug 15, 2025	0.79	0.79	0.78	0.79	0.77	1.29%	81,000
Aug 14, 2025	0.78	0.79	0.78	0.78	0.76	-	115,300
Aug 13, 2025	0.78	0.79	0.78	0.78	0.76	-	15,500
Aug 12, 2025	0.78	0.79	0.78	0.78	0.76	0.65%	30,500
Aug 11, 2025	0.78	0.78	0.77	0.77	0.76	-	19,100
Aug 8, 2025	0.77	0.78	0.77	0.77	0.76	-1.28%	377,900
Aug 7, 2025	0.77	0.78	0.77	0.78	0.77	1.30%	95,800
Aug 6, 2025	0.77	0.77	0.77	0.77	0.76	-0.65%	17,900
Aug 5, 2025	0.78	0.78	0.78	0.78	0.76	-1.90%	10,000
Aug 4, 2025	0.79	0.79	0.79	0.79	0.77	1.28%	5,200
Aug 1, 2025	0.78	0.78	0.78	0.78	0.77	1.30%	2,000
Jul 30, 2025	0.78	0.78	0.77	0.77	0.76	-1.28%	81,600
Jul 29, 2025	0.77	0.78	0.77	0.78	0.77	1.30%	6,000
Jul 28, 2025	0.77	0.77	0.77	0.77	0.76	-1.28%	10,000
Jul 25, 2025	0.78	0.78	0.78	0.78	0.77	0.65%	5,000
Jul 24, 2025	0.78	0.78	0.78	0.78	0.76	-	125,000
Jul 23, 2025	0.78	0.78	0.78	0.78	0.76	-0.64%	190,000
Jul 22, 2025	0.78	0.79	0.78	0.78	0.77	-	285,000
Jul 21, 2025	0.78	0.78	0.78	0.78	0.77	-	92,000
Jul 18, 2025	0.78	0.78	0.78	0.78	0.77	-	12,200
Jul 17, 2025	0.78	0.78	0.78	0.78	0.77	-	18,300
Jul 16, 2025	0.78	0.78	0.78	0.78	0.77	-0.64%	43,500
Jul 15, 2025	0.79	0.79	0.78	0.79	0.77	0.64%	71,600
Jul 11, 2025	0.78	0.79	0.78	0.78	0.77	-	50,000