Tambun Indah Land Bhd. (5191) Historical Prices

Time Period

Events

MY:5191 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.67	0.68	0.67	0.67	0.67	0.00%	0	0.00
Nov 10, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	3,000	0.07
Nov 09, 2026	0.67	0.67	0.66	0.67	0.67	0.00%	0	0.00
Nov 06, 2026	0.66	0.67	0.66	0.67	0.67	0.00%	14,700	0.29
Nov 05, 2026	0.66	0.68	0.66	0.67	0.67	-0.75%	465,400	10.92
Nov 04, 2026	0.68	0.68	0.67	0.67	0.67	-3.60%	60,000	1.42
Nov 03, 2026	0.70	0.70	0.67	0.70	0.70	0.00%	0	0.00
Nov 02, 2026	0.70	0.70	0.70	0.70	0.70	+5.30%	400	0.01
Oct 30, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	108,000	2.59
Oct 29, 2026	0.69	0.69	0.68	0.68	0.68	-3.57%	28,600	0.69
Oct 28, 2026	0.69	0.70	0.69	0.70	0.70	+1.45%	55,600	1.36
Oct 27, 2026	0.67	0.69	0.67	0.69	0.69	0.00%	5,000	0.12
Oct 26, 2026	0.68	0.69	0.68	0.69	0.69	+2.22%	6,000	0.14
Oct 23, 2026	0.68	0.69	0.68	0.68	0.68	-3.57%	13,000	0.31
Oct 22, 2026	0.70	0.70	0.70	0.70	0.70	+5.26%	3,800	0.09
Oct 21, 2026	0.67	0.69	0.67	0.67	0.67	0.00%	13,500	0.33
Oct 20, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	31,300	0.74
Oct 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	25,100	0.56
Oct 16, 2026	0.68	0.69	0.68	0.69	0.69	+0.74%	45,000	1.01
Oct 15, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	42,000	0.90
Oct 14, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	20,000	0.43
Oct 13, 2026	0.69	0.70	0.69	0.70	0.70	+1.45%	2,600	0.06
Oct 12, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	24,700	0.53
Oct 09, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	247,200	5.73
Oct 08, 2026	0.69	0.70	0.67	0.70	0.70	-0.71%	137,100	3.33
Oct 07, 2026	0.69	0.70	0.69	0.70	0.70	+0.72%	140,500	3.58
Oct 06, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	127,000	3.40
Oct 05, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	7,000	0.19
Oct 02, 2026	0.70	0.71	0.70	0.71	0.71	+0.71%	61,100	1.68
Oct 01, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	208,400	6.29
Sep 30, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	100	0.00
Sep 29, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	0	0.00
Sep 28, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	0	0.00
Sep 25, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	76,000	2.25
Sep 24, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	12,200	0.36
Sep 23, 2026	0.71	0.71	0.71	0.71	0.71	+0.71%	25,900	0.77
Sep 22, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	15,600	0.47
Sep 21, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	22,000	0.66
Sep 18, 2026	0.70	0.72	0.70	0.72	0.72	-0.69%	6,000	0.16
Sep 17, 2026	0.72	0.72	0.70	0.72	0.72	0.00%	0	0.00
Sep 16, 2026	0.72	0.72	0.70	0.72	0.72	0.00%	0	0.00
Sep 15, 2026	0.72	0.72	0.70	0.72	0.72	+2.86%	25,700	0.68
Sep 14, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	5,000	0.13
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	18,700	0.49
Sep 10, 2026	0.73	0.73	0.70	0.73	0.73	0.00%	0	0.00
Sep 09, 2026	0.70	0.73	0.70	0.73	0.73	+2.11%	7,200	0.19
Sep 08, 2026	0.71	0.72	0.70	0.71	0.71	0.00%	0	0.00
Sep 07, 2026	0.70	0.71	0.70	0.71	0.71	+2.16%	59,400	1.53
Sep 04, 2026	0.69	0.71	0.69	0.70	0.70	+2.21%	48,000	1.24
Sep 03, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	113,000	2.91

Tambun Indah Land Bhd. historical prices

Tambun Indah Land Bhd. (5191) Historical Prices

Become an Expert with TipRanks Premium