Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,129.68
-2,576.52(-4.11%)
CMC Crypto 200
1,279.43
-59.64(-4.44%)

Tambun Indah Land Berhad (5191.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

1.1100

+0.0200

(+1.83%)

At close: 04:59PM MYT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	1.0900	1.1500	1.0800	1.1100	1.1100	3,149,300
29 Apr 2024	1.0700	1.1000	1.0700	1.0900	1.0900	1,010,700
26 Apr 2024	1.0500	1.0800	1.0500	1.0600	1.0600	405,900
25 Apr 2024	1.0900	1.0900	1.0500	1.0500	1.0500	443,200
24 Apr 2024	1.0800	1.1000	1.0700	1.0900	1.0900	785,900
23 Apr 2024	1.0400	1.0800	1.0300	1.0700	1.0700	559,400
22 Apr 2024	1.0200	1.0400	1.0100	1.0400	1.0400	201,500
19 Apr 2024	1.0200	1.0500	0.9950	1.0200	1.0200	519,300
18 Apr 2024	1.0000	1.0500	1.0000	1.0400	1.0400	156,700
17 Apr 2024	1.0200	1.0500	1.0000	1.0500	1.0500	451,100
16 Apr 2024	1.0300	1.0500	0.9800	1.0000	1.0000	1,197,700
15 Apr 2024	1.0700	1.0700	1.0300	1.0600	1.0600	793,400
12 Apr 2024	1.0500	1.1300	1.0300	1.0800	1.0800	1,803,700
09 Apr 2024	1.0500	1.0800	1.0000	1.0400	1.0400	959,400
08 Apr 2024	0.9700	1.1800	0.9700	1.0500	1.0500	2,637,500
05 Apr 2024	0.9600	0.9600	0.9550	0.9600	0.9600	56,500
04 Apr 2024	0.9500	0.9650	0.9500	0.9600	0.9600	277,700
03 Apr 2024	0.9500	0.9500	0.9400	0.9400	0.9400	154,300
02 Apr 2024	0.9450	0.9450	0.9400	0.9400	0.9400	160,800
01 Apr 2024	0.9200	0.9400	0.9200	0.9400	0.9400	150,400
29 Mar 2024	0.9100	0.9200	0.9100	0.9200	0.9200	15,200
27 Mar 2024	0.9450	0.9450	0.9200	0.9250	0.9250	83,300
26 Mar 2024	0.9150	0.9450	0.9150	0.9450	0.9450	147,600
25 Mar 2024	0.9050	0.9200	0.9050	0.9200	0.9200	86,800
22 Mar 2024	0.9000	0.9200	0.9000	0.9050	0.9050	264,400
21 Mar 2024	0.9000	0.9100	0.9000	0.9000	0.9000	90,400
20 Mar 2024	0.9050	0.9050	0.8950	0.9000	0.9000	107,900
19 Mar 2024	0.9050	0.9050	0.9000	0.9000	0.9000	77,100
18 Mar 2024	0.9050	0.9050	0.9000	0.9050	0.9050	55,100
15 Mar 2024	0.9200	0.9200	0.9000	0.9000	0.9000	94,800
14 Mar 2024	0.9000	0.9200	0.8950	0.9200	0.9200	160,700
13 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	22,100
12 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	15,000
11 Mar 2024	0.9000	0.9000	0.8900	0.8950	0.8950	208,300
08 Mar 2024	0.9000	0.9000	0.8900	0.8950	0.8950	71,800
07 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	42,800
06 Mar 2024	0.8950	0.9000	0.8950	0.9000	0.9000	72,500
05 Mar 2024	0.8850	0.9000	0.8850	0.9000	0.9000	109,400
04 Mar 2024	0.9000	0.9000	0.8850	0.8950	0.8950	182,900
01 Mar 2024	0.8950	0.9000	0.8900	0.9000	0.9000	123,500
29 Feb 2024	0.9000	0.9100	0.8950	0.8950	0.8950	241,600
28 Feb 2024	0.9200	0.9200	0.9050	0.9050	0.9050	127,100
27 Feb 2024	0.9200	0.9200	0.9100	0.9100	0.9100	102,000
26 Feb 2024	0.9050	0.9250	0.9050	0.9250	0.9250	84,600
23 Feb 2024	0.9100	0.9150	0.9100	0.9100	0.9100	32,400
22 Feb 2024	0.9100	0.9150	0.9100	0.9150	0.9150	72,700
21 Feb 2024	0.9100	0.9200	0.9050	0.9200	0.9200	92,300
20 Feb 2024	0.9100	0.9150	0.9000	0.9150	0.9150	102,500
19 Feb 2024	0.9050	0.9150	0.9000	0.9150	0.9150	128,000
16 Feb 2024	0.9000	0.9200	0.9000	0.9050	0.9050	122,300
15 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	53,700
14 Feb 2024	0.9050	0.9100	0.9000	0.9000	0.9000	109,600
13 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.9050	8,800
09 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.9050	1,600
08 Feb 2024	0.9000	0.9200	0.9000	0.9050	0.9050	84,000
07 Feb 2024	0.9200	0.9200	0.9100	0.9200	0.9200	46,000
06 Feb 2024	0.9100	0.9150	0.9100	0.9150	0.9150	35,800
05 Feb 2024	0.9150	0.9200	0.9150	0.9200	0.9200	111,500
02 Feb 2024	0.9200	0.9200	0.9050	0.9100	0.9100	359,700
31 Jan 2024	0.9150	0.9200	0.9150	0.9200	0.9200	40,900
30 Jan 2024	0.9250	0.9250	0.9150	0.9150	0.9150	21,200
29 Jan 2024	0.9200	0.9400	0.9150	0.9300	0.9300	215,700
26 Jan 2024	0.9150	0.9250	0.9150	0.9250	0.9250	161,500
24 Jan 2024	0.9150	0.9250	0.9150	0.9200	0.9200	241,600
23 Jan 2024	0.9300	0.9300	0.9050	0.9150	0.9150	60,000
22 Jan 2024	0.9150	0.9300	0.9100	0.9250	0.9250	182,900
19 Jan 2024	0.9100	0.9150	0.9000	0.9050	0.9050	89,500
18 Jan 2024	0.8750	0.9100	0.8750	0.8950	0.8950	120,400
17 Jan 2024	0.9350	0.9350	0.8750	0.9000	0.9000	308,000
16 Jan 2024	0.9500	0.9650	0.9150	0.9150	0.9150	501,400
15 Jan 2024	0.9050	0.9500	0.9050	0.9500	0.9500	1,558,100
12 Jan 2024	0.8900	0.9100	0.8900	0.9000	0.9000	474,000
11 Jan 2024	0.8900	0.8900	0.8850	0.8900	0.8900	74,500
10 Jan 2024	0.8850	0.8900	0.8850	0.8850	0.8850	60,400
09 Jan 2024	0.9000	0.9000	0.8800	0.8850	0.8850	187,800
08 Jan 2024	0.8700	0.9200	0.8700	0.8950	0.8950	915,800
05 Jan 2024	0.8550	0.8700	0.8550	0.8550	0.8550	308,600
04 Jan 2024	0.8550	0.8700	0.8500	0.8500	0.8500	302,500
03 Jan 2024	0.8500	0.8550	0.8450	0.8550	0.8550	79,900
02 Jan 2024	0.8550	0.8550	0.8500	0.8500	0.8500	133,600
29 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	20,500
28 Dec 2023	0.8500	0.8550	0.8450	0.8550	0.8550	44,000
27 Dec 2023	0.8500	0.8550	0.8500	0.8550	0.8550	167,700
26 Dec 2023	0.8450	0.8500	0.8450	0.8450	0.8450	11,000
22 Dec 2023	0.8350	0.8400	0.8350	0.8400	0.8400	57,000
21 Dec 2023	0.8400	0.8400	0.8350	0.8350	0.8350	40,900
20 Dec 2023	0.8400	0.8400	0.8350	0.8400	0.8400	73,600
19 Dec 2023	0.8400	0.8400	0.8350	0.8350	0.8350	48,000
18 Dec 2023	0.8400	0.8450	0.8400	0.8450	0.8450	91,400
15 Dec 2023	0.8350	0.8350	0.8350	0.8350	0.8350	14,200
14 Dec 2023	0.8350	0.8350	0.8350	0.8350	0.8350	8,000
13 Dec 2023	0.8400	0.8450	0.8350	0.8450	0.8450	69,000
12 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 Dec 2023	0.8350	0.8350	0.8250	0.8300	0.8300	77,600
08 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
07 Dec 2023	0.8350	0.8400	0.8300	0.8400	0.8400	46,800
06 Dec 2023	0.8250	0.8350	0.8250	0.8350	0.8350	50,500
05 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	10,000
04 Dec 2023	0.8250	0.8350	0.8250	0.8300	0.8300	41,800
01 Dec 2023	0.8350	0.8350	0.8250	0.8250	0.8250	49,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,129.68-2,576.52(-4.11%)

CMC Crypto 2001,279.43-59.64(-4.44%)

Tambun Indah Land Berhad (5191.KL)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,129.68
-2,576.52(-4.11%)

CMC Crypto 200
1,279.43
-59.64(-4.44%)