Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.820	0.820	0.815	0.820	0.820	306,200
2026-07-24	0.810	0.820	0.810	0.815	0.815	266,800
2026-07-23	0.805	0.810	0.805	0.810	0.810	333,600
2026-07-22	0.800	0.805	0.800	0.800	0.800	157,900
2026-07-21	0.800	0.810	0.800	0.800	0.800	778,000
2026-07-20	0.790	0.800	0.790	0.800	0.800	476,100
2026-07-17	0.780	0.780	0.780	0.780	0.780	0
2026-07-16	0.785	0.790	0.780	0.780	0.780	105,900
2026-07-15	0.785	0.795	0.780	0.790	0.790	100,700
2026-07-14	0.790	0.800	0.780	0.800	0.800	26,700
2026-07-13	0.775	0.775	0.775	0.775	0.775	89,000
2026-07-10	0.775	0.780	0.775	0.780	0.780	38,800
2026-07-09	0.785	0.790	0.780	0.790	0.790	349,000
2026-07-08	0.785	0.800	0.785	0.800	0.800	31,600
2026-07-07	0.785	0.790	0.785	0.790	0.790	71,100
2026-07-06	0.790	0.800	0.785	0.800	0.800	51,800
2026-07-03	0.785	0.800	0.780	0.800	0.800	69,600
2026-07-02	0.785	0.785	0.785	0.785	0.785	164,400
2026-07-01	0.795	0.800	0.790	0.800	0.800	142,600
2026-06-30	0.775	0.800	0.775	0.800	0.800	127,300
2026-06-29	0.780	0.800	0.780	0.800	0.800	96,000
2026-06-26	0.765	0.790	0.760	0.790	0.790	30,500
2026-06-25	0.765	0.775	0.765	0.770	0.770	33,200
2026-06-24	0.760	0.800	0.760	0.800	0.800	215,400
2026-06-23	0.760	0.760	0.760	0.760	0.760	33,400
2026-06-22	0.760	0.760	0.760	0.760	0.760	21,100
2026-06-19	0.780	0.780	0.760	0.760	0.760	27,200
2026-06-18	0.755	0.780	0.750	0.780	0.780	91,200
2026-06-17	0.755	0.755	0.755	0.755	0.755	0
2026-06-16	0.755	0.755	0.755	0.755	0.755	10,000
2026-06-15	0.755	0.780	0.745	0.780	0.780	73,900
2026-06-12	0.745	0.780	0.740	0.780	0.780	103,600
2026-06-11	0.740	0.770	0.740	0.770	0.770	17,000
2026-06-10	0.745	0.765	0.745	0.750	0.750	17,200
2026-06-09	0.755	0.765	0.755	0.765	0.765	46,000
2026-06-08	0.755	0.760	0.755	0.760	0.760	105,000
2026-06-05	0.760	0.760	0.760	0.760	0.760	5,000
2026-06-04	0.765	0.775	0.765	0.775	0.775	13,300
2026-06-03	0.750	0.800	0.750	0.800	0.800	82,000
2026-06-02	0.770	0.770	0.770	0.770	0.770	0
2026-06-01	0.770	0.770	0.770	0.770	0.770	0
2026-05-29	0.760	0.780	0.760	0.770	0.770	69,300
2026-05-28	0.745	0.760	0.735	0.760	0.760	29,800
2026-05-27	0.745	0.745	0.745	0.745	0.745	0
2026-05-26	0.745	0.745	0.745	0.745	0.745	0
2026-05-25	0.745	0.745	0.745	0.745	0.745	3,000
2026-05-22	0.750	0.750	0.750	0.750	0.750	0
2026-05-21	0.740	0.750	0.740	0.750	0.750	335,000
2026-05-20	0.730	0.760	0.730	0.760	0.760	45,500
2026-05-19	0.735	0.735	0.730	0.730	0.730	10,400
2026-05-18	0.720	0.750	0.720	0.750	0.750	79,800
2026-05-15	0.725	0.725	0.720	0.720	0.720	13,400
2026-05-14	0.725	0.725	0.725	0.725	0.725	200
2026-05-13	0.725	0.745	0.725	0.740	0.740	12,400
2026-05-12	0.725	0.725	0.720	0.720	0.720	16,100
2026-05-11	0.710	0.725	0.710	0.725	0.725	7,900
2026-05-08	0.740	0.740	0.740	0.740	0.740	0
2026-05-07	0.730	0.740	0.730	0.740	0.740	52,900
2026-05-06	0.725	0.725	0.725	0.725	0.725	1,000
2026-05-05	0.730	0.730	0.730	0.730	0.730	14,300

← NewerPage 2 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.