Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.830	0.840	0.820	0.835	0.815	868,790
2024-05-08	0.790	0.835	0.790	0.835	0.815	1,896,967
2024-05-07	0.785	0.795	0.780	0.790	0.771	297,147
2024-05-06	0.780	0.785	0.780	0.780	0.761	226,730
2024-05-03	0.780	0.785	0.780	0.785	0.766	40,898
2024-05-02	0.785	0.790	0.780	0.790	0.771	419,225
2024-04-30	0.760	0.790	0.760	0.785	0.766	488,412
2024-04-29	0.755	0.760	0.750	0.760	0.742	93,275
2024-04-26	0.755	0.765	0.750	0.760	0.742	151,803
2024-04-25	0.760	0.765	0.760	0.765	0.746	13,530
2024-04-24	0.750	0.765	0.750	0.765	0.746	73,595
2024-04-23	0.755	0.760	0.755	0.760	0.742	65,498
2024-04-22	0.755	0.760	0.750	0.760	0.742	53,198
2024-04-19	0.765	0.765	0.745	0.755	0.737	199,670
2024-04-18	0.770	0.770	0.755	0.765	0.746	200,900
2024-04-17	0.750	0.750	0.745	0.745	0.727	30,135
2024-04-16	0.755	0.755	0.745	0.745	0.727	1,139,902
2024-04-15	0.755	0.760	0.750	0.750	0.732	215,660
2024-04-12	0.760	0.760	0.755	0.760	0.742	74,723
2024-04-09	0.760	0.765	0.755	0.760	0.742	222,937
2024-04-08	0.755	0.765	0.750	0.760	0.742	364,080
2024-04-05	0.755	0.755	0.750	0.755	0.737	398,827
2024-04-04	0.750	0.760	0.750	0.760	0.742	325,540
2024-04-03	0.745	0.760	0.745	0.755	0.737	1,036,070
2024-04-02	0.750	0.755	0.750	0.755	0.737	324,515
2024-04-01	0.770	0.770	0.750	0.750	0.732	524,185
2024-03-29	0.760	0.775	0.760	0.775	0.756	271,932
2024-03-27	0.740	0.760	0.740	0.760	0.742	226,115
2024-03-26	0.730	0.755	0.730	0.750	0.732	229,907
2024-03-25	0.755	0.755	0.740	0.740	0.722	338,250
2024-03-22	0.760	0.770	0.755	0.755	0.737	112,648
2024-03-21	0.765	0.770	0.765	0.770	0.751	26,548
2024-03-20	0.765	0.770	0.760	0.765	0.746	112,955
2024-03-19	0.775	0.775	0.770	0.770	0.751	178,043
2024-03-18	0.780	0.785	0.770	0.775	0.756	116,440
2024-03-15	0.755	0.785	0.755	0.785	0.766	1,145,130
2024-03-14	0.755	0.755	0.755	0.755	0.737	10,250
2024-03-13	0.755	0.760	0.750	0.760	0.742	67,753
2024-03-12	0.765	0.765	0.760	0.760	0.742	170,150
2024-03-11	0.745	0.790	0.745	0.780	0.761	469,860
2024-03-08	0.740	0.750	0.740	0.750	0.732	148,523
2024-03-07	0.730	0.740	0.730	0.740	0.722	164,615
2024-03-06	0.725	0.730	0.725	0.730	0.712	88,868
2024-03-05	0.725	0.730	0.725	0.725	0.707	70,315
2024-03-04	0.725	0.730	0.725	0.730	0.712	84,050
2024-03-01	0.710	0.725	0.710	0.725	0.707	166,358
2024-02-29	0.720	0.720	0.715	0.715	0.698	13,633
2024-02-28	0.740	0.740	0.730	0.730	0.712	99,733
2024-02-27	0.725	0.755	0.725	0.740	0.722	1,223,645
2024-02-26	0.710	0.715	0.710	0.715	0.698	159,080
2024-02-23	0.715	0.715	0.715	0.715	0.698	15,478
2024-02-22	0.715	0.720	0.715	0.715	0.698	41,000
2024-02-21	0.715	0.720	0.715	0.720	0.702	11,583
2024-02-20	0.715	0.715	0.715	0.715	0.698	111,930
2024-02-19	0.710	0.715	0.705	0.715	0.698	149,343
2024-02-16	0.710	0.715	0.710	0.710	0.693	56,068
2024-02-15	0.710	0.710	0.710	0.710	0.693	145,755
2024-02-14	0.705	0.710	0.705	0.710	0.693	18,143
2024-02-13	0.710	0.715	0.710	0.710	0.693	193,623
2024-02-09	0.700	0.700	0.700	0.700	0.683	5,330

← NewerPage 11 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.