Skip to main content
Tambun Indah Land Berhad (KLSE:TAMBUN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.785
-0.005 (-0.63%)
At close: Dec 5, 2025

Tambun Indah Land Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.790.790.790.79-0.63%13,000
Dec 4, 20250.790.790.790.790.790.64%14,200
Dec 3, 20250.790.790.790.790.79-43,500
Dec 2, 20250.790.790.790.790.79-1.88%7,000
Dec 1, 20250.800.800.800.800.80-35,000
Nov 28, 20250.780.800.780.800.802.56%138,600
Nov 27, 20250.790.790.780.780.78-0.64%67,100
Nov 26, 20250.790.790.790.790.79-0.63%18,000
Nov 25, 20250.790.790.790.790.790.64%20,000
Nov 24, 20250.780.790.780.790.79-65,100
Nov 21, 20250.790.790.790.790.79-1.26%142,600
Nov 20, 20250.800.800.800.800.80-0.63%79,500
Nov 19, 20250.800.800.800.800.800.63%65,400
Nov 18, 20250.800.800.800.800.80-34,000
Nov 17, 20250.800.800.800.800.80-1.24%207,300
Nov 14, 20250.810.810.810.810.81-0.62%100,000
Nov 13, 20250.800.810.800.810.811.25%3,000
Nov 12, 20250.820.820.800.800.80-0.62%80,900
Nov 11, 20250.800.810.800.810.81-35,000
Nov 10, 20250.810.810.810.810.81-0.62%98,500
Nov 7, 20250.820.820.810.810.81-5,400
Nov 6, 20250.810.810.810.810.81-20,200
Nov 5, 20250.810.810.810.810.81-30,000
Nov 4, 20250.810.810.810.810.81-11,000
Nov 3, 20250.810.810.810.810.81-71,500
Oct 31, 20250.820.820.810.810.81-95,900
Oct 30, 20250.820.820.810.810.81-7,700
Oct 29, 20250.810.810.810.810.81-63,100
Oct 27, 20250.810.820.810.810.811.25%36,600
Oct 24, 20250.810.810.800.800.80-69,600
Oct 23, 20250.820.820.800.800.80-1.84%44,300
Oct 22, 20250.820.820.810.820.82-83,400
Oct 21, 20250.820.820.820.820.820.62%45,000
Oct 17, 20250.830.830.810.810.81-2.41%104,500
Oct 16, 20250.830.840.830.830.83-47,000
Oct 15, 20250.830.830.830.830.83-21,000
Oct 14, 20250.820.830.820.830.831.22%23,700
Oct 13, 20250.850.850.810.820.82-4.09%45,300
Oct 10, 20250.850.860.850.860.860.59%53,800
Oct 9, 20250.850.850.850.850.85-80,000
Oct 8, 20250.840.850.840.850.850.59%134,900
Oct 7, 20250.860.860.840.850.85-1.17%43,000
Oct 6, 20250.840.860.840.860.863.01%226,600
Oct 3, 20250.830.830.830.830.831.22%163,500
Oct 2, 20250.820.820.820.820.820.61%60,000
Sep 30, 20250.820.820.810.820.820.62%56,700
Sep 29, 20250.810.810.810.810.810.62%24,700
Sep 26, 20250.810.820.810.810.81-27,100
Sep 25, 20250.830.830.800.810.81-2.42%168,900
Sep 24, 20250.800.830.800.830.831.23%93,200
Sep 23, 20250.820.820.820.820.82-96,000
Sep 22, 20250.820.820.810.820.82-70,100
Sep 19, 20250.820.820.820.820.82-143,600
Sep 18, 20250.810.820.810.820.821.87%48,200
Sep 17, 20250.800.810.800.800.80-73,700
Sep 12, 20250.800.800.790.800.801.27%93,900
Sep 11, 20250.790.800.790.790.79-71,600
Sep 10, 20250.800.800.790.790.79-1.25%72,400
Sep 9, 20250.800.800.800.800.80-66,000
Sep 8, 20250.790.800.790.800.801.27%91,000
Sep 4, 20250.790.790.780.790.79-43,000
Sep 3, 20250.780.790.780.790.790.64%31,500
Sep 2, 20250.790.790.790.790.79-17,000
Aug 29, 20250.800.800.790.790.79-19,100
Aug 28, 20250.770.790.770.790.791.29%16,300
Aug 27, 20250.790.790.780.780.780.65%13,300
Aug 26, 20250.780.780.770.770.77-1.91%10,000
Aug 25, 20250.790.790.790.790.791.29%2,000
Aug 22, 20250.780.780.780.780.78-60,300
Aug 21, 20250.770.780.770.780.780.65%142,100
Aug 20, 20250.780.780.770.770.77-102,800
Aug 19, 20250.770.770.770.770.77-0.65%105,200
Aug 18, 20250.780.780.770.780.78-1.27%87,500
Aug 15, 20250.790.790.780.790.771.29%81,000
Aug 14, 20250.780.790.780.780.76-115,300
Aug 13, 20250.780.790.780.780.76-15,500
Aug 12, 20250.780.790.780.780.760.65%30,500
Aug 11, 20250.780.780.770.770.76-19,100
Aug 8, 20250.770.780.770.770.76-1.28%377,900
Aug 7, 20250.770.780.770.780.771.30%95,800
Aug 6, 20250.770.770.770.770.76-0.65%17,900
Aug 5, 20250.780.780.780.780.76-1.90%10,000
Aug 4, 20250.790.790.790.790.771.28%5,200
Aug 1, 20250.780.780.780.780.771.30%2,000
Jul 30, 20250.780.780.770.770.76-1.28%81,600
Jul 29, 20250.770.780.770.780.771.30%6,000
Jul 28, 20250.770.770.770.770.76-1.28%10,000
Jul 25, 20250.780.780.780.780.770.65%5,000
Jul 24, 20250.780.780.780.780.76-125,000
Jul 23, 20250.780.780.780.780.76-0.64%190,000
Jul 22, 20250.780.790.780.780.77-285,000
Jul 21, 20250.780.780.780.780.77-92,000
Jul 18, 20250.780.780.780.780.77-12,200
Jul 17, 20250.780.780.780.780.77-18,300
Jul 16, 20250.780.780.780.780.77-0.64%43,500
Jul 15, 20250.790.790.780.790.770.64%71,600
Jul 11, 20250.780.790.780.780.77-50,000
Jul 10, 20250.780.780.780.780.770.65%60,900
Jul 9, 20250.780.780.780.780.76-53,000
Jul 8, 20250.780.780.780.780.76-47,000