Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	0.840	0.840	0.805	0.830	0.810	486,567
2023-02-03	0.840	0.840	0.830	0.840	0.820	501,122
2023-02-02	0.810	0.840	0.805	0.840	0.820	2,013,202
2023-01-31	0.775	0.805	0.775	0.800	0.781	702,945
2023-01-30	0.775	0.780	0.775	0.775	0.756	121,053
2023-01-27	0.780	0.785	0.775	0.780	0.761	130,995
2023-01-26	0.790	0.790	0.780	0.785	0.766	142,373
2023-01-25	0.785	0.790	0.780	0.790	0.771	84,768
2023-01-20	0.785	0.785	0.780	0.780	0.761	133,250
2023-01-19	0.770	0.790	0.770	0.790	0.771	48,278
2023-01-18	0.790	0.795	0.780	0.790	0.771	29,930
2023-01-17	0.790	0.790	0.775	0.790	0.771	92,558
2023-01-16	0.775	0.790	0.775	0.790	0.771	161,335
2023-01-13	0.770	0.780	0.770	0.780	0.761	35,568
2023-01-12	0.770	0.775	0.770	0.770	0.751	74,928
2023-01-11	0.765	0.780	0.765	0.780	0.761	211,765
2023-01-10	0.770	0.770	0.770	0.770	0.751	5,228
2023-01-09	0.760	0.770	0.760	0.765	0.746	51,455
2023-01-06	0.760	0.765	0.750	0.760	0.742	404,772
2023-01-05	0.770	0.770	0.765	0.765	0.746	184,090
2023-01-04	0.775	0.780	0.775	0.775	0.756	167,690
2023-01-03	0.775	0.785	0.770	0.775	0.756	383,965
2022-12-30	0.790	0.790	0.775	0.790	0.771	393,497
2022-12-29	0.795	0.795	0.765	0.785	0.766	398,930
2022-12-28	0.800	0.800	0.760	0.790	0.771	310,677
2022-12-27	0.820	0.820	0.800	0.810	0.790	330,255
2022-12-23	0.800	0.815	0.800	0.810	0.790	1,227,745
2022-12-22	0.805	0.805	0.790	0.795	0.776	275,212
2022-12-21	0.750	0.800	0.750	0.800	0.781	173,225
2022-12-20	0.780	0.780	0.765	0.765	0.746	220,477
2022-12-19	0.795	0.795	0.780	0.780	0.761	302,990
2022-12-16	0.785	0.805	0.785	0.795	0.776	583,020
2022-12-15	0.790	0.810	0.785	0.790	0.771	597,165
2022-12-14	0.730	0.800	0.730	0.790	0.771	1,020,182
2022-12-13	0.735	0.735	0.730	0.730	0.712	54,530
2022-12-12	0.740	0.740	0.735	0.735	0.717	84,870
2022-12-09	0.710	0.740	0.710	0.740	0.722	235,955
2022-12-08	0.730	0.730	0.710	0.715	0.698	226,525
2022-12-07	0.735	0.735	0.725	0.725	0.707	166,973
2022-12-06	0.720	0.730	0.720	0.730	0.712	425,887
2022-12-05	0.700	0.720	0.700	0.715	0.698	397,290
2022-12-02	0.690	0.695	0.685	0.695	0.678	335,175
2022-12-01	0.670	0.685	0.670	0.685	0.668	186,960
2022-11-30	0.675	0.675	0.670	0.670	0.654	124,948
2022-11-29	0.660	0.680	0.660	0.680	0.663	179,068
2022-11-25	0.645	0.665	0.645	0.660	0.644	190,240
2022-11-24	0.620	0.640	0.620	0.635	0.620	142,270
2022-11-23	0.615	0.615	0.615	0.615	0.600	30,750
2022-11-22	0.630	0.630	0.615	0.615	0.600	22,243
2022-11-21	0.625	0.630	0.610	0.630	0.615	105,883
2022-11-17	0.635	0.640	0.635	0.635	0.620	95,325
2022-11-16	0.635	0.635	0.635	0.635	0.620	99,528
2022-11-15	0.640	0.640	0.635	0.640	0.624	135,198
2022-11-14	0.635	0.640	0.635	0.635	0.620	55,658
2022-11-11	0.635	0.635	0.635	0.635	0.620	5,125
2022-11-10	0.620	0.620	0.620	0.620	0.605	10,250
2022-11-09	0.625	0.625	0.625	0.625	0.610	10,250
2022-11-08	0.630	0.630	0.625	0.625	0.610	7,073
2022-11-07	0.625	0.645	0.625	0.645	0.629	95,325
2022-11-04	0.625	0.625	0.625	0.625	0.610	18,553

← NewerPage 16 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.