Tiong Nam Logistics Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.785	0.795	0.780	0.795	0.776	44,178
2024-08-06	0.750	0.800	0.750	0.780	0.761	267,217
2024-08-05	0.815	0.815	0.750	0.750	0.732	585,787
2024-08-02	0.835	0.835	0.820	0.825	0.805	708,787
2024-08-01	0.835	0.835	0.830	0.835	0.815	35,055
2024-07-31	0.825	0.830	0.825	0.825	0.805	273,265
2024-07-30	0.830	0.830	0.825	0.825	0.805	197,005
2024-07-29	0.825	0.830	0.825	0.825	0.805	442,492
2024-07-26	0.825	0.835	0.825	0.825	0.805	125,255
2024-07-25	0.820	0.825	0.820	0.820	0.800	324,822
2024-07-24	0.830	0.830	0.825	0.825	0.805	132,533
2024-07-23	0.835	0.840	0.830	0.830	0.810	208,895
2024-07-22	0.835	0.835	0.825	0.830	0.810	225,192
2024-07-19	0.835	0.835	0.835	0.835	0.815	24,703
2024-07-18	0.840	0.840	0.840	0.840	0.820	161,643
2024-07-17	0.830	0.850	0.830	0.835	0.815	217,607
2024-07-16	0.830	0.830	0.830	0.830	0.810	80,668
2024-07-15	0.830	0.835	0.825	0.835	0.815	256,557
2024-07-12	0.840	0.840	0.835	0.835	0.815	74,108
2024-07-11	0.850	0.850	0.840	0.840	0.820	61,500
2024-07-10	0.850	0.850	0.850	0.850	0.829	273,162
2024-07-09	0.840	0.845	0.835	0.845	0.824	104,345
2024-07-05	0.850	0.850	0.840	0.840	0.820	267,217
2024-07-04	0.855	0.855	0.850	0.850	0.829	103,320
2024-07-03	0.835	0.860	0.835	0.860	0.839	148,420
2024-07-02	0.835	0.855	0.835	0.840	0.820	145,653
2024-07-01	0.815	0.840	0.815	0.835	0.815	82,923
2024-06-28	0.815	0.825	0.815	0.815	0.795	66,728
2024-06-27	0.825	0.825	0.815	0.815	0.795	157,133
2024-06-26	0.825	0.830	0.825	0.825	0.805	246,000
2024-06-25	0.840	0.840	0.830	0.830	0.810	245,487
2024-06-24	0.850	0.850	0.840	0.840	0.820	450,180
2024-06-21	0.840	0.860	0.840	0.855	0.834	240,055
2024-06-20	0.860	0.880	0.840	0.840	0.820	215,865
2024-06-19	0.855	0.860	0.845	0.860	0.839	573,795
2024-06-18	0.870	0.870	0.855	0.855	0.834	294,482
2024-06-14	0.870	0.880	0.870	0.880	0.859	246,512
2024-06-13	0.875	0.880	0.860	0.865	0.844	808,417
2024-06-12	0.900	0.940	0.880	0.880	0.859	1,580,550
2024-06-11	0.865	0.915	0.865	0.910	0.888	2,503,665
2024-06-10	0.850	0.880	0.850	0.875	0.854	1,738,707
2024-06-07	0.850	0.865	0.850	0.855	0.834	768,750
2024-06-06	0.830	0.875	0.830	0.850	0.829	1,068,460
2024-06-05	0.810	0.835	0.810	0.825	0.805	653,437
2024-06-04	0.785	0.800	0.785	0.800	0.781	178,145
2024-05-31	0.780	0.790	0.780	0.780	0.761	81,283
2024-05-30	0.795	0.810	0.780	0.780	0.761	188,190
2024-05-29	0.785	0.795	0.780	0.795	0.776	173,020
2024-05-28	0.800	0.800	0.785	0.790	0.771	509,732
2024-05-27	0.785	0.795	0.785	0.795	0.776	793,247
2024-05-24	0.805	0.805	0.780	0.785	0.766	711,555
2024-05-23	0.815	0.815	0.805	0.805	0.785	74,005
2024-05-21	0.815	0.815	0.810	0.815	0.795	109,573
2024-05-20	0.820	0.825	0.815	0.815	0.795	165,025
2024-05-17	0.810	0.820	0.810	0.820	0.800	89,995
2024-05-16	0.810	0.815	0.805	0.815	0.795	141,860
2024-05-15	0.810	0.815	0.810	0.810	0.790	162,770
2024-05-14	0.820	0.835	0.815	0.815	0.795	225,500
2024-05-13	0.835	0.835	0.815	0.815	0.795	255,532
2024-05-10	0.830	0.835	0.830	0.835	0.815	439,827

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.