Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.720	0.725	0.720	0.725	0.707	68,675
2023-11-07	0.725	0.725	0.720	0.725	0.707	13,428
2023-11-06	0.725	0.725	0.725	0.725	0.707	18,450
2023-11-03	0.730	0.730	0.720	0.720	0.702	228,165
2023-11-02	0.725	0.730	0.725	0.730	0.712	158,773
2023-11-01	0.730	0.730	0.725	0.725	0.707	174,250
2023-10-31	0.725	0.730	0.725	0.725	0.707	57,093
2023-10-30	0.735	0.735	0.735	0.735	0.717	10,353
2023-10-27	0.725	0.735	0.725	0.735	0.717	51,968
2023-10-26	0.725	0.725	0.725	0.725	0.707	91,430
2023-10-25	0.725	0.725	0.725	0.725	0.707	10,250
2023-10-24	0.725	0.735	0.725	0.735	0.717	38,438
2023-10-23	0.725	0.725	0.725	0.725	0.707	156,620
2023-10-20	0.725	0.730	0.725	0.730	0.712	209,818
2023-10-19	0.735	0.735	0.730	0.730	0.712	48,380
2023-10-18	0.750	0.750	0.735	0.735	0.717	59,040
2023-10-17	0.730	0.760	0.725	0.755	0.737	1,050,420
2023-10-16	0.730	0.730	0.730	0.730	0.712	51,558
2023-10-13	0.730	0.730	0.730	0.730	0.712	19,680
2023-10-12	0.725	0.730	0.720	0.730	0.712	52,275
2023-10-11	0.725	0.730	0.725	0.725	0.707	270,805
2023-10-10	0.710	0.725	0.710	0.725	0.707	17,528
2023-10-09	0.710	0.710	0.710	0.710	0.693	13,530
2023-10-06	0.715	0.720	0.715	0.720	0.702	7,175
2023-10-05	0.690	0.750	0.690	0.715	0.698	345,527
2023-10-04	0.730	0.730	0.720	0.730	0.712	61,295
2023-10-03	0.730	0.730	0.730	0.730	0.712	30,853
2023-10-02	0.730	0.730	0.730	0.730	0.712	30,443
2023-09-29	0.730	0.735	0.730	0.730	0.712	201,413
2023-09-26	0.740	0.740	0.735	0.740	0.722	12,403
2023-09-25	0.750	0.750	0.730	0.730	0.712	421,480
2023-09-22	0.750	0.760	0.745	0.750	0.732	16,913
2023-09-21	0.750	0.760	0.750	0.750	0.732	537,202
2023-09-20	0.735	0.760	0.735	0.760	0.742	276,955
2023-09-19	0.735	0.735	0.735	0.735	0.717	90,303
2023-09-18	0.750	0.750	0.740	0.740	0.722	151,803
2023-09-15	0.755	0.755	0.755	0.755	0.737	165,743
2023-09-14	0.755	0.755	0.750	0.750	0.732	247,025
2023-09-13	0.750	0.760	0.750	0.760	0.742	121,770
2023-09-12	0.750	0.750	0.750	0.750	0.732	51,455
2023-09-11	0.760	0.760	0.750	0.750	0.732	21,628
2023-09-08	0.755	0.760	0.750	0.760	0.742	131,405
2023-09-07	0.755	0.760	0.755	0.755	0.737	51,353
2023-09-06	0.760	0.760	0.755	0.755	0.737	48,175
2023-09-05	0.755	0.755	0.740	0.755	0.737	30,853
2023-09-04	0.750	0.750	0.740	0.750	0.732	39,360
2023-09-01	0.765	0.770	0.760	0.760	0.742	90,815
2023-08-30	0.745	0.780	0.745	0.765	0.746	185,115
2023-08-29	0.760	0.760	0.740	0.740	0.722	81,898
2023-08-28	0.730	0.760	0.730	0.760	0.742	208,690
2023-08-25	0.735	0.735	0.735	0.735	0.717	39,975
2023-08-24	0.725	0.780	0.725	0.740	0.722	58,938
2023-08-23	0.730	0.730	0.730	0.730	0.712	75,748
2023-08-22	0.735	0.735	0.730	0.730	0.712	19,885
2023-08-21	0.755	0.755	0.730	0.740	0.722	297,865
2023-08-18	0.750	0.755	0.740	0.755	0.737	6,253
2023-08-17	0.755	0.755	0.750	0.750	0.732	114,595
2023-08-16	0.740	0.760	0.740	0.760	0.742	104,550
2023-08-15	0.740	0.750	0.735	0.745	0.727	243,027
2023-08-14	0.705	0.750	0.705	0.735	0.717	678,140

← NewerPage 13 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.