Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.595	0.595	0.595	0.595	0.581	15,375
2022-08-02	0.600	0.600	0.590	0.600	0.585	24,088
2022-08-01	0.615	0.615	0.615	0.615	0.600	18,450
2022-07-29	0.580	0.585	0.580	0.585	0.571	20,500
2022-07-28	0.600	0.600	0.580	0.580	0.566	53,198
2022-07-27	0.580	0.580	0.580	0.580	0.566	17,425
2022-07-26	0.570	0.580	0.565	0.570	0.556	15,888
2022-07-25	0.570	0.580	0.570	0.570	0.556	30,750
2022-07-22	0.570	0.580	0.570	0.580	0.566	152,520
2022-07-21	0.580	0.580	0.560	0.560	0.546	79,130
2022-07-20	0.560	0.560	0.555	0.555	0.542	8,200
2022-07-19	0.545	0.585	0.545	0.570	0.556	377,815
2022-07-18	0.585	0.590	0.540	0.540	0.527	1,308,515
2022-07-15	0.595	0.600	0.580	0.590	0.576	276,545
2022-07-14	0.600	0.610	0.595	0.595	0.581	119,208
2022-07-13	0.605	0.605	0.600	0.600	0.585	80,873
2022-07-12	0.610	0.610	0.605	0.605	0.590	316,007
2022-07-08	0.615	0.620	0.605	0.610	0.595	129,458
2022-07-07	0.625	0.625	0.615	0.615	0.600	189,215
2022-07-06	0.620	0.625	0.610	0.615	0.600	222,425
2022-07-05	0.640	0.640	0.630	0.630	0.615	24,498
2022-07-04	0.640	0.645	0.640	0.645	0.629	20,398
2022-07-01	0.630	0.640	0.625	0.640	0.624	107,728
2022-06-29	0.635	0.645	0.635	0.640	0.624	14,145
2022-06-28	0.620	0.640	0.620	0.630	0.615	75,953
2022-06-27	0.625	0.625	0.615	0.620	0.605	389,500
2022-06-24	0.630	0.630	0.630	0.630	0.615	20,500
2022-06-23	0.625	0.640	0.625	0.640	0.624	30,853
2022-06-22	0.630	0.630	0.625	0.625	0.610	207,050
2022-06-21	0.620	0.650	0.620	0.650	0.634	225,705
2022-06-20	0.630	0.630	0.630	0.630	0.615	96,555
2022-06-17	0.640	0.640	0.630	0.630	0.615	377,200
2022-06-16	0.640	0.650	0.635	0.640	0.624	266,090
2022-06-15	0.640	0.650	0.640	0.640	0.624	245,487
2022-06-14	0.640	0.645	0.640	0.645	0.629	170,765
2022-06-13	0.660	0.660	0.640	0.640	0.624	313,137
2022-06-10	0.660	0.660	0.660	0.660	0.644	4,100
2022-06-09	0.670	0.670	0.660	0.660	0.644	20,808
2022-06-08	0.665	0.695	0.665	0.680	0.663	28,700
2022-06-07	0.665	0.665	0.660	0.660	0.644	56,888
2022-06-03	0.660	0.660	0.660	0.660	0.644	5,125
2022-06-02	0.660	0.670	0.660	0.660	0.644	32,698
2022-06-01	0.670	0.690	0.665	0.665	0.649	41,923
2022-05-31	0.660	0.670	0.660	0.670	0.654	97,478
2022-05-30	0.650	0.655	0.650	0.650	0.634	161,028
2022-05-27	0.660	0.660	0.650	0.650	0.634	14,350
2022-05-26	0.650	0.660	0.650	0.650	0.634	193,418
2022-05-25	0.655	0.655	0.650	0.650	0.634	51,763
2022-05-24	0.660	0.660	0.655	0.655	0.639	50,225
2022-05-23	0.670	0.670	0.660	0.665	0.649	88,150
2022-05-20	0.670	0.670	0.650	0.660	0.644	339,275
2022-05-19	0.670	0.670	0.665	0.670	0.654	75,953
2022-05-18	0.670	0.675	0.670	0.670	0.654	44,690
2022-05-17	0.675	0.675	0.670	0.670	0.654	23,370
2022-05-13	0.670	0.670	0.670	0.670	0.654	128,535
2022-05-12	0.685	0.685	0.670	0.670	0.654	281,260
2022-05-11	0.695	0.695	0.685	0.685	0.668	47,048
2022-05-10	0.695	0.695	0.690	0.690	0.673	90,303
2022-05-09	0.700	0.700	0.695	0.695	0.678	31,775
2022-05-06	0.695	0.710	0.695	0.700	0.683	108,958

← NewerPage 18 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.