Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.625	0.625	0.620	0.625	0.610	175,993
2022-11-02	0.620	0.625	0.620	0.625	0.610	181,528
2022-11-01	0.615	0.620	0.615	0.620	0.605	35,363
2022-10-31	0.615	0.620	0.615	0.615	0.600	79,950
2022-10-28	0.620	0.625	0.615	0.620	0.605	158,055
2022-10-27	0.610	0.620	0.610	0.620	0.605	1,538
2022-10-26	0.600	0.620	0.600	0.605	0.590	96,760
2022-10-25	0.600	0.605	0.600	0.605	0.590	31,365
2022-10-21	0.600	0.600	0.600	0.600	0.585	82,000
2022-10-20	0.600	0.600	0.600	0.600	0.585	18,963
2022-10-19	0.600	0.600	0.600	0.600	0.585	84,153
2022-10-18	0.600	0.610	0.600	0.600	0.585	105,473
2022-10-17	0.600	0.600	0.600	0.600	0.585	5,330
2022-10-14	0.600	0.600	0.585	0.600	0.585	73,903
2022-10-13	0.580	0.600	0.580	0.600	0.585	351,882
2022-10-12	0.625	0.625	0.585	0.585	0.571	2,563
2022-10-11	0.600	0.600	0.550	0.550	0.537	34,850
2022-10-07	0.600	0.615	0.600	0.615	0.600	25,728
2022-10-06	0.620	0.620	0.600	0.610	0.595	249,895
2022-10-05	0.600	0.620	0.600	0.620	0.605	249,587
2022-10-04	0.595	0.600	0.595	0.600	0.585	120,950
2022-10-03	0.585	0.590	0.585	0.585	0.571	27,880
2022-09-30	0.600	0.600	0.590	0.600	0.585	181,015
2022-09-29	0.600	0.600	0.595	0.595	0.581	20,705
2022-09-28	0.600	0.630	0.600	0.600	0.585	72,980
2022-09-27	0.595	0.600	0.595	0.600	0.585	52,378
2022-09-26	0.600	0.600	0.595	0.595	0.581	31,775
2022-09-23	0.600	0.600	0.600	0.600	0.585	10,763
2022-09-22	0.590	0.600	0.590	0.600	0.585	68,675
2022-09-21	0.615	0.615	0.600	0.615	0.600	30,750
2022-09-20	0.615	0.615	0.615	0.615	0.600	21,525
2022-09-19	0.615	0.615	0.610	0.610	0.595	24,703
2022-09-15	0.630	0.635	0.625	0.625	0.610	48,278
2022-09-14	0.630	0.630	0.625	0.625	0.610	82,000
2022-09-13	0.635	0.635	0.630	0.630	0.615	8,200
2022-09-12	0.635	0.640	0.635	0.640	0.624	10,353
2022-09-09	0.635	0.635	0.635	0.635	0.620	22,038
2022-09-08	0.645	0.645	0.630	0.630	0.615	27,470
2022-09-07	0.625	0.650	0.620	0.645	0.629	60,475
2022-09-05	0.645	0.645	0.620	0.620	0.605	24,498
2022-09-02	0.630	0.630	0.630	0.630	0.615	2,050
2022-09-01	0.620	0.620	0.620	0.620	0.605	21,525
2022-08-30	0.610	0.620	0.610	0.620	0.605	56,478
2022-08-29	0.620	0.620	0.620	0.620	0.605	3,998
2022-08-26	0.625	0.635	0.625	0.625	0.610	24,703
2022-08-25	0.640	0.640	0.585	0.640	0.624	26,343
2022-08-24	0.655	0.655	0.640	0.640	0.624	31,980
2022-08-23	0.650	0.650	0.650	0.650	0.634	21,525
2022-08-22	0.655	0.660	0.655	0.655	0.639	35,568
2022-08-19	0.680	0.680	0.665	0.670	0.654	46,638
2022-08-18	0.675	0.675	0.675	0.675	0.659	10,250
2022-08-17	0.690	0.690	0.675	0.675	0.659	82,000
2022-08-16	0.700	0.700	0.695	0.695	0.678	199,875
2022-08-15	0.685	0.695	0.680	0.690	0.673	265,167
2022-08-12	0.695	0.700	0.680	0.680	0.663	353,932
2022-08-11	0.660	0.690	0.660	0.680	0.663	436,445
2022-08-10	0.640	0.655	0.635	0.655	0.639	212,483
2022-08-09	0.610	0.640	0.610	0.630	0.615	302,170
2022-08-08	0.605	0.605	0.605	0.605	0.590	23,575
2022-08-05	0.610	0.615	0.600	0.600	0.585	19,783

← NewerPage 17 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.