Tiong Nam Logistics Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 0.950 | 0.975 | 0.945 | 0.965 | 0.942 | 5,343,120 |
| 2021-11-03 | 0.940 | 0.955 | 0.930 | 0.940 | 0.917 | 1,515,975 |
| 2021-11-02 | 0.920 | 0.960 | 0.915 | 0.940 | 0.917 | 8,684,517 |
| 2021-11-01 | 0.915 | 0.935 | 0.900 | 0.915 | 0.893 | 3,133,835 |
| 2021-10-29 | 0.890 | 0.920 | 0.890 | 0.915 | 0.893 | 2,550,712 |
| 2021-10-28 | 0.900 | 0.900 | 0.885 | 0.890 | 0.868 | 861,820 |
| 2021-10-27 | 0.930 | 0.950 | 0.885 | 0.905 | 0.883 | 8,291,532 |
| 2021-10-26 | 0.870 | 0.940 | 0.865 | 0.935 | 0.912 | 10,527,570 |
| 2021-10-25 | 0.875 | 0.880 | 0.860 | 0.865 | 0.844 | 520,905 |
| 2021-10-22 | 0.865 | 0.875 | 0.860 | 0.870 | 0.849 | 689,005 |
| 2021-10-21 | 0.865 | 0.880 | 0.860 | 0.875 | 0.854 | 995,992 |
| 2021-10-20 | 0.860 | 0.880 | 0.855 | 0.875 | 0.854 | 1,372,577 |
| 2021-10-18 | 0.860 | 0.875 | 0.850 | 0.855 | 0.834 | 510,962 |
| 2021-10-15 | 0.855 | 0.865 | 0.850 | 0.860 | 0.839 | 1,331,475 |
| 2021-10-14 | 0.850 | 0.860 | 0.850 | 0.855 | 0.834 | 745,687 |
← NewerPage 21 of 21 · 1,215 trading days
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.