Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.705	0.710	0.705	0.710	0.693	222,425
2023-08-10	0.700	0.710	0.695	0.710	0.693	36,080
2023-08-08	0.705	0.705	0.700	0.705	0.688	42,640
2023-08-07	0.700	0.700	0.695	0.695	0.678	29,213
2023-08-04	0.685	0.700	0.685	0.700	0.683	10,353
2023-08-03	0.690	0.695	0.690	0.690	0.673	13,735
2023-08-01	0.685	0.690	0.685	0.690	0.673	7,073
2023-07-31	0.690	0.690	0.690	0.690	0.673	68,163
2023-07-28	0.690	0.690	0.685	0.685	0.668	97,375
2023-07-27	0.690	0.705	0.690	0.690	0.673	54,530
2023-07-26	0.705	0.705	0.690	0.695	0.678	50,328
2023-07-25	0.705	0.710	0.700	0.705	0.688	52,378
2023-07-24	0.700	0.710	0.700	0.710	0.693	193,520
2023-07-21	0.690	0.695	0.690	0.695	0.678	58,118
2023-07-20	0.685	0.690	0.685	0.690	0.673	78,208
2023-07-18	0.695	0.695	0.680	0.680	0.663	68,675
2023-07-17	0.695	0.700	0.680	0.700	0.683	60,475
2023-07-14	0.685	0.695	0.680	0.695	0.678	33,005
2023-07-12	0.675	0.695	0.675	0.695	0.678	123,103
2023-07-11	0.680	0.680	0.675	0.680	0.663	195,878
2023-07-10	0.680	0.680	0.680	0.680	0.663	8,405
2023-07-07	0.680	0.680	0.680	0.680	0.663	40,078
2023-07-06	0.690	0.690	0.675	0.675	0.659	208,075
2023-07-05	0.685	0.690	0.685	0.690	0.673	7,175
2023-07-04	0.685	0.685	0.685	0.685	0.668	8,200
2023-07-03	0.680	0.680	0.680	0.680	0.663	23,985
2023-06-30	0.685	0.685	0.685	0.685	0.668	6,150
2023-06-28	0.685	0.685	0.685	0.685	0.668	3,075
2023-06-27	0.700	0.700	0.680	0.700	0.683	26,753
2023-06-26	0.690	0.690	0.685	0.685	0.668	13,325
2023-06-23	0.690	0.710	0.685	0.710	0.693	24,805
2023-06-22	0.680	0.685	0.680	0.685	0.668	32,800
2023-06-21	0.685	0.690	0.685	0.685	0.668	98,400
2023-06-20	0.690	0.690	0.685	0.690	0.673	27,778
2023-06-19	0.690	0.695	0.690	0.690	0.673	35,773
2023-06-16	0.685	0.700	0.685	0.690	0.673	9,123
2023-06-15	0.685	0.700	0.685	0.690	0.673	21,525
2023-06-14	0.690	0.690	0.685	0.685	0.668	29,520
2023-06-13	0.675	0.675	0.675	0.675	0.659	30,135
2023-06-12	0.685	0.685	0.675	0.675	0.659	47,150
2023-06-09	0.685	0.690	0.685	0.685	0.668	3,075
2023-06-08	0.680	0.680	0.680	0.680	0.663	10,250
2023-06-07	0.700	0.700	0.690	0.700	0.683	9,943
2023-06-06	0.700	0.700	0.680	0.680	0.663	68,573
2023-06-02	0.700	0.715	0.690	0.700	0.683	82,615
2023-05-31	0.735	0.735	0.690	0.710	0.693	112,750
2023-05-30	0.750	0.800	0.735	0.740	0.722	613,667
2023-05-29	0.725	0.725	0.725	0.725	0.707	10,250
2023-05-26	0.730	0.730	0.680	0.725	0.707	12,505
2023-05-25	0.730	0.730	0.730	0.730	0.712	47,560
2023-05-24	0.700	0.730	0.680	0.730	0.712	45,715
2023-05-23	0.670	0.700	0.670	0.700	0.683	83,538
2023-05-22	0.685	0.685	0.670	0.670	0.654	51,148
2023-05-19	0.670	0.670	0.670	0.670	0.654	6,150
2023-05-18	0.670	0.680	0.670	0.670	0.654	29,725
2023-05-17	0.690	0.690	0.670	0.670	0.654	31,160
2023-05-16	0.690	0.695	0.690	0.690	0.673	16,503
2023-05-11	0.700	0.700	0.695	0.695	0.678	77,490
2023-05-10	0.705	0.705	0.705	0.705	0.688	5,228
2023-05-09	0.700	0.700	0.700	0.700	0.683	20,500

← NewerPage 14 of 21 · 1,215 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.