Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.700	0.710	0.700	0.710	0.693	26,650
2023-05-05	0.700	0.700	0.700	0.700	0.683	38,438
2023-05-03	0.700	0.700	0.700	0.700	0.683	51,250
2023-05-02	0.710	0.710	0.700	0.700	0.683	40,385
2023-04-28	0.710	0.710	0.710	0.710	0.693	29,213
2023-04-27	0.710	0.710	0.705	0.710	0.693	42,948
2023-04-26	0.720	0.720	0.715	0.715	0.698	26,650
2023-04-25	0.725	0.725	0.720	0.720	0.702	25,420
2023-04-20	0.725	0.725	0.725	0.725	0.707	23,063
2023-04-19	0.720	0.720	0.720	0.720	0.702	20,500
2023-04-18	0.720	0.725	0.710	0.720	0.702	74,210
2023-04-17	0.735	0.735	0.720	0.725	0.707	51,250
2023-04-14	0.725	0.735	0.725	0.735	0.717	18,450
2023-04-13	0.725	0.725	0.725	0.725	0.707	10,455
2023-04-12	0.725	0.725	0.725	0.725	0.707	13,325
2023-04-11	0.720	0.740	0.720	0.730	0.712	112,853
2023-04-10	0.730	0.730	0.720	0.720	0.702	137,760
2023-04-07	0.735	0.735	0.730	0.730	0.712	27,675
2023-04-06	0.745	0.745	0.725	0.730	0.712	171,995
2023-04-05	0.740	0.745	0.735	0.745	0.727	80,155
2023-04-04	0.720	0.750	0.720	0.735	0.717	125,153
2023-04-03	0.725	0.740	0.725	0.730	0.712	77,900
2023-03-31	0.720	0.730	0.720	0.725	0.707	114,595
2023-03-30	0.715	0.725	0.715	0.725	0.707	314,982
2023-03-29	0.710	0.720	0.700	0.720	0.702	76,568
2023-03-28	0.730	0.730	0.720	0.725	0.707	43,153
2023-03-27	0.735	0.735	0.730	0.735	0.717	58,938
2023-03-24	0.740	0.740	0.735	0.735	0.717	19,270
2023-03-23	0.745	0.755	0.740	0.740	0.722	239,645
2023-03-22	0.750	0.750	0.745	0.745	0.727	51,968
2023-03-21	0.740	0.750	0.740	0.750	0.732	73,903
2023-03-20	0.740	0.760	0.740	0.755	0.737	17,425
2023-03-17	0.775	0.775	0.765	0.765	0.746	15,478
2023-03-16	0.740	0.745	0.735	0.740	0.722	90,098
2023-03-15	0.770	0.780	0.770	0.780	0.761	10,148
2023-03-14	0.790	0.790	0.745	0.745	0.727	158,875
2023-03-13	0.775	0.780	0.770	0.780	0.761	94,095
2023-03-10	0.785	0.790	0.780	0.780	0.761	13,120
2023-03-09	0.785	0.785	0.780	0.780	0.761	65,088
2023-03-08	0.790	0.790	0.780	0.780	0.761	39,053
2023-03-07	0.765	0.785	0.765	0.780	0.761	123,513
2023-03-06	0.750	0.765	0.750	0.760	0.742	98,195
2023-03-03	0.745	0.755	0.720	0.750	0.732	62,013
2023-03-02	0.745	0.750	0.745	0.745	0.727	81,898
2023-03-01	0.760	0.760	0.745	0.750	0.732	212,278
2023-02-28	0.765	0.765	0.760	0.760	0.742	174,763
2023-02-27	0.785	0.785	0.770	0.770	0.751	66,625
2023-02-24	0.785	0.785	0.775	0.780	0.761	37,925
2023-02-23	0.770	0.785	0.770	0.785	0.766	116,953
2023-02-22	0.785	0.785	0.780	0.785	0.766	44,485
2023-02-21	0.780	0.785	0.780	0.780	0.761	162,975
2023-02-20	0.785	0.785	0.780	0.780	0.761	42,230
2023-02-17	0.780	0.795	0.780	0.795	0.776	135,710
2023-02-16	0.790	0.800	0.790	0.790	0.771	167,075
2023-02-15	0.785	0.790	0.785	0.790	0.771	74,313
2023-02-14	0.795	0.800	0.790	0.790	0.771	60,373
2023-02-13	0.800	0.800	0.790	0.800	0.781	95,530
2023-02-10	0.800	0.800	0.795	0.800	0.781	242,412
2023-02-09	0.805	0.815	0.805	0.810	0.790	172,815
2023-02-08	0.830	0.830	0.805	0.805	0.785	716,270

← NewerPage 15 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.