Skip to main content
Tambun Indah Land Berhad (KLSE:TAMBUN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.805
-0.005 (-0.62%)
At close: Apr 28, 2026

Tambun Indah Land Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.810.800.810.81-0.62%85,100
Apr 27, 20260.780.810.780.810.81-68,000
Apr 22, 20260.810.810.810.810.81-0.61%5,000
Apr 21, 20260.790.820.790.820.823.82%63,300
Apr 20, 20260.790.790.790.790.79-13,500
Apr 17, 20260.790.790.780.790.79-0.63%200,000
Apr 16, 20260.780.790.780.790.791.94%5,800
Apr 15, 20260.780.780.780.780.781.31%14,900
Apr 13, 20260.770.770.770.770.77-4,000
Apr 10, 20260.770.770.770.770.77-60,000
Apr 9, 20260.770.770.770.770.77-5,000
Apr 8, 20260.770.770.760.770.77-326,700
Apr 6, 20260.770.770.770.770.77-1.92%14,500
Apr 3, 20260.770.780.770.780.781.96%70,200
Apr 2, 20260.760.770.760.770.770.66%74,800
Apr 1, 20260.760.760.760.760.76-12,000
Mar 31, 20260.760.770.760.760.76-299,100
Mar 30, 20260.770.770.760.760.76-1.30%513,000
Mar 27, 20260.770.770.770.770.77-0.65%46,500
Mar 26, 20260.780.780.770.780.78-143,000
Mar 25, 20260.770.780.770.780.780.65%60,500
Mar 24, 20260.770.770.770.770.77-41,100
Mar 19, 20260.790.790.770.770.77-1.91%227,500
Mar 18, 20260.770.790.770.790.79-0.63%35,900
Mar 17, 20260.790.790.790.790.79-5,100
Mar 16, 20260.790.790.790.790.79-0.63%50,000
Mar 13, 20260.800.800.800.800.80-1,000
Mar 12, 20260.760.800.760.800.804.61%156,600
Mar 11, 20260.760.760.760.760.76-47,000
Mar 10, 20260.760.760.760.760.76-30,000
Mar 9, 20260.770.770.760.760.76-1.30%89,500
Mar 6, 20260.770.770.770.770.77-120,000
Mar 5, 20260.770.770.770.770.770.65%18,000
Mar 4, 20260.770.770.770.770.77-1.29%381,800
Mar 3, 20260.790.790.780.780.780.65%21,700
Mar 2, 20260.780.780.770.770.77-1.28%298,200
Feb 27, 20260.790.790.780.780.78-3.11%142,200
Feb 26, 20260.820.820.800.810.81-2.42%47,500
Feb 24, 20260.790.830.790.830.833.77%210,400
Feb 23, 20260.790.800.790.800.80-0.63%151,100
Feb 20, 20260.790.800.790.800.801.27%33,000
Feb 19, 20260.790.790.790.790.79-9,800
Feb 12, 20260.800.800.790.790.79-173,800
Feb 11, 20260.800.800.790.790.79-119,200
Feb 10, 20260.800.800.790.790.79-0.63%122,600
Feb 9, 20260.790.800.790.800.801.27%129,100
Feb 6, 20260.780.790.780.790.79-1.26%20,800
Feb 5, 20260.800.800.800.800.80-110,600
Feb 4, 20260.790.800.790.800.80-78,500
Feb 3, 20260.800.800.790.800.80-168,200
Jan 30, 20260.800.800.800.800.80-618,100
Jan 29, 20260.800.800.800.800.80-95,600
Jan 28, 20260.790.800.790.800.80-56,700
Jan 27, 20260.800.800.780.800.80-202,300
Jan 26, 20260.800.800.790.800.80-0.63%231,300
Jan 23, 20260.800.800.790.800.800.63%111,600
Jan 22, 20260.800.800.800.800.80-87,600
Jan 21, 20260.790.800.790.800.800.63%125,000
Jan 20, 20260.800.800.790.790.79-0.63%195,100
Jan 19, 20260.790.800.790.800.800.63%125,000
Jan 16, 20260.800.800.790.790.79-42,000
Jan 15, 20260.790.790.790.790.79-67,600
Jan 14, 20260.790.790.790.790.79-171,000
Jan 13, 20260.800.800.790.790.79-0.63%122,600
Jan 12, 20260.800.800.790.800.80-190,200
Jan 9, 20260.800.800.800.800.80-96,000
Jan 8, 20260.790.800.790.800.800.63%56,000
Jan 7, 20260.790.790.790.790.790.64%18,100
Jan 6, 20260.790.790.790.790.79-0.63%235,400
Jan 5, 20260.780.790.780.790.791.28%28,000
Jan 2, 20260.790.790.780.780.78-0.64%46,000
Dec 31, 20250.780.790.780.790.790.64%48,000
Dec 30, 20250.780.780.780.780.78-234,300
Dec 29, 20250.780.780.780.780.78-47,500
Dec 26, 20250.780.780.780.780.780.65%11,000
Dec 24, 20250.780.780.780.780.78-18,000
Dec 23, 20250.780.780.780.780.78-0.64%299,600
Dec 22, 20250.800.800.780.780.78-0.64%198,400
Dec 19, 20250.790.790.790.790.79-35,000
Dec 18, 20250.790.790.790.790.79-56,600
Dec 17, 20250.790.790.790.790.79-10,000
Dec 16, 20250.780.790.780.790.79-156,000
Dec 15, 20250.790.790.780.790.790.64%40,000
Dec 12, 20250.780.780.780.780.78-5,000
Dec 11, 20250.780.780.780.780.78-20,000
Dec 10, 20250.790.790.780.780.78-17,000
Dec 9, 20250.790.850.780.780.78-0.64%195,400
Dec 8, 20250.800.800.780.790.79-65,300
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