Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.710	0.710	0.700	0.700	0.683	134,480
2022-04-29	0.700	0.700	0.700	0.700	0.683	19,065
2022-04-28	0.700	0.700	0.700	0.700	0.683	79,028
2022-04-27	0.700	0.710	0.700	0.700	0.683	83,743
2022-04-26	0.700	0.720	0.700	0.705	0.688	35,978
2022-04-25	0.715	0.715	0.700	0.700	0.683	126,895
2022-04-22	0.720	0.720	0.720	0.720	0.702	718
2022-04-21	0.700	0.720	0.700	0.720	0.702	19,168
2022-04-20	0.720	0.720	0.700	0.700	0.683	38,745
2022-04-15	0.725	0.725	0.715	0.720	0.702	13,120
2022-04-14	0.720	0.725	0.720	0.725	0.707	9,225
2022-04-13	0.715	0.720	0.710	0.710	0.693	41,000
2022-04-12	0.720	0.720	0.720	0.720	0.702	15,375
2022-04-11	0.725	0.740	0.720	0.720	0.702	203,975
2022-04-08	0.725	0.730	0.725	0.725	0.707	82,923
2022-04-07	0.740	0.740	0.720	0.725	0.707	126,895
2022-04-06	0.710	0.740	0.710	0.740	0.722	101,373
2022-04-05	0.710	0.720	0.705	0.710	0.693	31,468
2022-04-04	0.710	0.720	0.700	0.720	0.702	78,823
2022-04-01	0.725	0.725	0.710	0.725	0.707	70,930
2022-03-31	0.735	0.740	0.725	0.725	0.707	147,293
2022-03-30	0.720	0.740	0.720	0.740	0.722	447,105
2022-03-29	0.700	0.710	0.690	0.710	0.693	477,240
2022-03-28	0.675	0.695	0.675	0.690	0.673	573,180
2022-03-25	0.675	0.685	0.675	0.680	0.663	168,818
2022-03-24	0.670	0.675	0.665	0.670	0.654	105,678
2022-03-23	0.670	0.685	0.670	0.670	0.654	145,960
2022-03-22	0.670	0.670	0.665	0.665	0.649	135,403
2022-03-21	0.675	0.680	0.665	0.670	0.654	257,890
2022-03-18	0.690	0.690	0.670	0.675	0.659	294,175
2022-03-17	0.690	0.690	0.670	0.690	0.673	693,822
2022-03-16	0.670	0.690	0.660	0.690	0.673	205,513
2022-03-15	0.650	0.675	0.640	0.675	0.659	282,182
2022-03-14	0.685	0.685	0.655	0.660	0.644	185,013
2022-03-11	0.670	0.700	0.660	0.700	0.683	80,053
2022-03-10	0.680	0.680	0.670	0.670	0.654	177,633
2022-03-09	0.685	0.690	0.670	0.690	0.673	106,088
2022-03-08	0.675	0.685	0.660	0.685	0.668	746,405
2022-03-07	0.710	0.710	0.675	0.685	0.668	430,500
2022-03-04	0.695	0.700	0.685	0.700	0.683	837,527
2022-03-03	0.700	0.700	0.685	0.700	0.683	935,210
2022-03-02	0.700	0.700	0.680	0.700	0.683	744,560
2022-03-01	0.695	0.700	0.690	0.700	0.683	305,450
2022-02-28	0.715	0.715	0.695	0.695	0.678	970,880
2022-02-25	0.710	0.725	0.710	0.715	0.698	154,570
2022-02-24	0.730	0.730	0.710	0.715	0.698	812,415
2022-02-23	0.730	0.730	0.720	0.725	0.707	380,787
2022-02-22	0.740	0.740	0.725	0.725	0.707	610,900
2022-02-21	0.755	0.760	0.740	0.740	0.722	722,317
2022-02-18	0.760	0.760	0.750	0.755	0.737	95,018
2022-02-17	0.760	0.765	0.755	0.760	0.742	121,770
2022-02-16	0.755	0.760	0.750	0.755	0.737	193,930
2022-02-15	0.755	0.765	0.750	0.750	0.732	184,090
2022-02-14	0.760	0.760	0.755	0.755	0.737	241,592
2022-02-11	0.770	0.770	0.760	0.765	0.746	130,688
2022-02-10	0.770	0.770	0.760	0.765	0.746	50,840
2022-02-09	0.755	0.775	0.755	0.765	0.746	15,888
2022-02-08	0.770	0.770	0.760	0.760	0.742	221,912
2022-02-07	0.760	0.770	0.760	0.765	0.746	107,830
2022-02-04	0.785	0.785	0.760	0.765	0.746	185,730

← NewerPage 19 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.