Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.700	0.700	0.700	0.700	0.683	5,330
2024-02-08	0.705	0.705	0.700	0.705	0.688	12,505
2024-02-07	0.700	0.700	0.700	0.700	0.683	513
2024-02-05	0.705	0.705	0.700	0.700	0.683	285,462
2024-02-02	0.725	0.725	0.710	0.710	0.693	343,272
2024-01-31	0.720	0.720	0.720	0.720	0.702	54,120
2024-01-30	0.705	0.715	0.705	0.715	0.698	5,125
2024-01-29	0.710	0.720	0.710	0.720	0.702	165,640
2024-01-26	0.710	0.710	0.710	0.710	0.693	162,360
2024-01-24	0.700	0.720	0.695	0.720	0.702	355,470
2024-01-23	0.695	0.700	0.695	0.695	0.678	194,238
2024-01-22	0.700	0.700	0.695	0.695	0.678	114,903
2024-01-19	0.695	0.700	0.695	0.695	0.678	46,330
2024-01-18	0.725	0.725	0.680	0.680	0.663	58,425
2024-01-17	0.735	0.735	0.730	0.730	0.712	82,000
2024-01-16	0.740	0.740	0.735	0.735	0.717	65,703
2024-01-15	0.735	0.740	0.735	0.735	0.717	151,290
2024-01-12	0.740	0.740	0.735	0.740	0.722	102,295
2024-01-11	0.740	0.740	0.730	0.730	0.712	115,415
2024-01-10	0.735	0.740	0.735	0.740	0.722	448,130
2024-01-09	0.730	0.730	0.730	0.730	0.712	57,400
2024-01-08	0.720	0.735	0.720	0.730	0.712	63,140
2024-01-05	0.715	0.725	0.715	0.720	0.702	142,475
2024-01-04	0.715	0.715	0.705	0.705	0.688	224,987
2024-01-03	0.695	0.710	0.695	0.710	0.693	174,763
2024-01-02	0.700	0.700	0.695	0.700	0.683	73,390
2023-12-29	0.695	0.705	0.695	0.700	0.683	106,293
2023-12-28	0.695	0.700	0.695	0.695	0.678	15,478
2023-12-27	0.695	0.700	0.695	0.695	0.678	52,583
2023-12-26	0.700	0.700	0.695	0.695	0.678	12,300
2023-12-22	0.695	0.700	0.695	0.700	0.683	122,693
2023-12-21	0.700	0.700	0.700	0.700	0.683	2,050
2023-12-20	0.695	0.700	0.695	0.700	0.683	112,750
2023-12-19	0.690	0.695	0.690	0.695	0.678	66,728
2023-12-18	0.710	0.710	0.690	0.695	0.678	76,978
2023-12-15	0.705	0.710	0.705	0.710	0.693	67,240
2023-12-14	0.715	0.715	0.705	0.705	0.688	27,675
2023-12-12	0.710	0.715	0.710	0.715	0.698	7,380
2023-12-11	0.705	0.715	0.705	0.715	0.698	79,028
2023-12-08	0.710	0.710	0.705	0.705	0.688	847,675
2023-12-07	0.710	0.710	0.710	0.710	0.693	20,808
2023-12-06	0.715	0.715	0.710	0.715	0.698	90,405
2023-12-05	0.710	0.715	0.710	0.715	0.698	79,540
2023-12-04	0.715	0.715	0.710	0.710	0.693	44,588
2023-12-01	0.715	0.715	0.715	0.715	0.698	13,325
2023-11-30	0.715	0.715	0.710	0.710	0.693	77,080
2023-11-29	0.710	0.725	0.710	0.715	0.698	89,175
2023-11-28	0.730	0.730	0.710	0.710	0.693	277,467
2023-11-27	0.735	0.740	0.725	0.725	0.707	146,575
2023-11-24	0.720	0.735	0.720	0.735	0.717	23,063
2023-11-23	0.745	0.745	0.710	0.710	0.693	430,397
2023-11-22	0.750	0.750	0.750	0.750	0.732	1,025
2023-11-21	0.750	0.755	0.750	0.755	0.737	149,240
2023-11-20	0.750	0.755	0.750	0.755	0.737	214,122
2023-11-17	0.735	0.750	0.735	0.750	0.732	102,910
2023-11-16	0.735	0.735	0.730	0.735	0.717	153,853
2023-11-15	0.730	0.740	0.730	0.735	0.717	141,963
2023-11-14	0.730	0.730	0.725	0.725	0.707	93,378
2023-11-10	0.725	0.725	0.725	0.725	0.707	15,478
2023-11-09	0.730	0.730	0.725	0.725	0.707	558,215

← NewerPage 12 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.