Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.755	0.775	0.750	0.765	0.746	468,322
2022-01-31	0.755	0.760	0.755	0.755	0.737	38,130
2022-01-28	0.760	0.760	0.750	0.755	0.737	55,043
2022-01-27	0.760	0.760	0.750	0.760	0.742	775,207
2022-01-26	0.765	0.765	0.760	0.760	0.742	159,080
2022-01-25	0.760	0.765	0.755	0.760	0.742	274,290
2022-01-24	0.770	0.770	0.760	0.760	0.742	204,488
2022-01-21	0.770	0.775	0.765	0.770	0.751	239,132
2022-01-20	0.780	0.780	0.775	0.775	0.756	48,278
2022-01-19	0.770	0.780	0.770	0.775	0.756	57,605
2022-01-17	0.790	0.790	0.770	0.770	0.751	314,470
2022-01-14	0.815	0.815	0.785	0.785	0.766	277,262
2022-01-13	0.800	0.800	0.795	0.800	0.781	99,323
2022-01-12	0.795	0.800	0.795	0.800	0.781	38,540
2022-01-11	0.805	0.805	0.790	0.795	0.776	184,910
2022-01-10	0.805	0.810	0.800	0.805	0.785	230,215
2022-01-07	0.810	0.810	0.805	0.805	0.785	132,123
2022-01-06	0.810	0.810	0.805	0.805	0.785	29,725
2022-01-05	0.800	0.815	0.800	0.810	0.790	220,067
2022-01-04	0.800	0.810	0.800	0.800	0.781	28,700
2022-01-03	0.800	0.805	0.795	0.800	0.781	59,040
2021-12-31	0.800	0.800	0.790	0.800	0.781	221,810
2021-12-30	0.810	0.820	0.800	0.800	0.781	169,023
2021-12-29	0.820	0.820	0.810	0.810	0.790	54,838
2021-12-28	0.800	0.825	0.795	0.820	0.800	156,108
2021-12-27	0.795	0.795	0.785	0.785	0.766	8,200
2021-12-24	0.790	0.790	0.780	0.780	0.761	18,553
2021-12-23	0.790	0.795	0.790	0.790	0.771	79,540
2021-12-22	0.780	0.785	0.780	0.780	0.761	48,175
2021-12-21	0.785	0.800	0.780	0.790	0.771	321,645
2021-12-20	0.800	0.805	0.795	0.795	0.776	104,858
2021-12-17	0.810	0.820	0.810	0.810	0.790	144,935
2021-12-16	0.780	0.825	0.780	0.820	0.800	850,442
2021-12-15	0.775	0.775	0.765	0.765	0.746	184,193
2021-12-14	0.785	0.785	0.770	0.775	0.756	55,350
2021-12-13	0.770	0.785	0.770	0.775	0.756	143,398
2021-12-10	0.785	0.785	0.770	0.770	0.751	305,757
2021-12-09	0.760	0.785	0.760	0.785	0.766	152,315
2021-12-08	0.760	0.780	0.760	0.760	0.742	178,965
2021-12-07	0.720	0.750	0.720	0.750	0.732	305,757
2021-12-06	0.730	0.745	0.720	0.720	0.702	2,133,845
2021-12-02	0.745	0.750	0.725	0.735	0.717	1,430,285
2021-12-01	0.790	0.790	0.750	0.750	0.732	2,077,060
2021-11-30	0.790	0.810	0.775	0.790	0.771	2,160,085
2021-11-29	0.810	0.810	0.770	0.790	0.771	1,704,985
2021-11-26	0.850	0.850	0.820	0.820	0.800	2,960,097
2021-11-25	0.870	0.870	0.845	0.850	0.829	1,115,097
2021-11-24	0.870	0.870	0.860	0.860	0.839	348,910
2021-11-23	0.870	0.875	0.865	0.865	0.844	585,480
2021-11-22	0.870	0.885	0.865	0.865	0.844	464,530
2021-11-19	0.870	0.875	0.860	0.865	0.844	655,487
2021-11-18	0.860	0.875	0.855	0.860	0.839	878,322
2021-11-17	0.895	0.895	0.860	0.860	0.839	1,997,315
2021-11-16	0.890	0.900	0.890	0.890	0.868	1,043,757
2021-11-15	0.905	0.905	0.885	0.895	0.873	1,084,552
2021-11-12	0.895	0.915	0.895	0.905	0.883	696,692
2021-11-11	0.920	0.930	0.890	0.895	0.873	1,751,622
2021-11-10	0.930	0.940	0.920	0.920	0.898	874,837
2021-11-09	0.940	0.940	0.920	0.925	0.902	1,432,540
2021-11-08	0.965	0.975	0.935	0.940	0.917	3,477,210

← NewerPage 20 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.