Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.730	0.730	0.730	0.730	0.730	7,000
2026-05-01	0.730	0.730	0.730	0.730	0.730	0
2026-04-30	0.745	0.745	0.730	0.730	0.730	10,900
2026-04-29	0.725	0.745	0.725	0.745	0.745	17,300
2026-04-28	0.730	0.730	0.725	0.725	0.725	10,400
2026-04-27	0.730	0.750	0.725	0.750	0.750	41,900
2026-04-24	0.730	0.740	0.730	0.730	0.730	59,400
2026-04-23	0.735	0.735	0.735	0.735	0.735	2,200
2026-04-22	0.745	0.745	0.735	0.735	0.735	19,900
2026-04-21	0.745	0.745	0.745	0.745	0.745	26,800
2026-04-20	0.760	0.760	0.760	0.760	0.760	0
2026-04-17	0.740	0.760	0.740	0.760	0.760	8,000
2026-04-16	0.740	0.740	0.740	0.740	0.740	2,000
2026-04-15	0.745	0.745	0.745	0.745	0.745	12,000
2026-04-14	0.745	0.745	0.745	0.745	0.745	10,000
2026-04-13	0.750	0.750	0.745	0.745	0.745	101,600
2026-04-10	0.745	0.755	0.745	0.750	0.750	42,000
2026-04-09	0.775	0.775	0.745	0.760	0.760	35,000
2026-04-08	0.750	0.760	0.750	0.760	0.760	27,700
2026-04-07	0.740	0.750	0.740	0.750	0.750	63,000
2026-04-06	0.740	0.760	0.740	0.740	0.740	25,200
2026-04-03	0.760	0.760	0.760	0.760	0.760	0
2026-04-02	0.760	0.765	0.745	0.760	0.760	105,100
2026-04-01	0.765	0.765	0.765	0.765	0.765	7,000
2026-03-31	0.755	0.770	0.755	0.765	0.765	42,100
2026-03-30	0.750	0.770	0.750	0.770	0.770	60,500
2026-03-27	0.765	0.775	0.765	0.770	0.770	42,000
2026-03-26	0.765	0.780	0.750	0.780	0.780	63,500
2026-03-25	0.785	0.820	0.765	0.785	0.785	18,500
2026-03-24	0.780	0.790	0.770	0.785	0.785	74,000
2026-03-20	0.795	0.795	0.795	0.795	0.795	0
2026-03-19	0.760	0.795	0.760	0.795	0.795	31,200
2026-03-18	0.770	0.780	0.760	0.780	0.780	16,000
2026-03-17	0.780	0.790	0.745	0.775	0.775	112,700
2026-03-16	0.780	0.780	0.780	0.780	0.780	0
2026-03-13	0.770	0.785	0.740	0.780	0.780	110,000
2026-03-12	0.785	0.785	0.775	0.775	0.775	16,100
2026-03-11	0.780	0.790	0.780	0.785	0.785	24,900
2026-03-10	0.780	0.800	0.780	0.790	0.790	32,900
2026-03-09	0.780	0.785	0.780	0.780	0.780	595,000
2026-03-06	0.780	0.830	0.780	0.830	0.830	120,300
2026-03-05	0.790	0.800	0.790	0.800	0.800	41,000
2026-03-04	0.785	0.800	0.760	0.800	0.800	129,100
2026-03-03	0.795	0.795	0.790	0.790	0.790	12,300
2026-03-02	0.795	0.810	0.795	0.810	0.810	28,000
2026-02-27	0.800	0.820	0.800	0.820	0.820	14,000
2026-02-26	0.805	0.805	0.805	0.805	0.805	103,700
2026-02-25	0.800	0.805	0.795	0.800	0.800	33,900
2026-02-24	0.815	0.815	0.815	0.815	0.815	0
2026-02-23	0.805	0.815	0.805	0.815	0.815	10,000
2026-02-20	0.810	0.810	0.810	0.810	0.810	10,000
2026-02-19	0.810	0.825	0.810	0.825	0.825	147,400
2026-02-16	0.800	0.830	0.785	0.825	0.825	74,500
2026-02-13	0.800	0.805	0.790	0.800	0.800	90,500
2026-02-12	0.810	0.810	0.810	0.810	0.810	0
2026-02-11	0.805	0.810	0.800	0.810	0.810	13,900
2026-02-10	0.820	0.820	0.815	0.815	0.815	90,000
2026-02-09	0.830	0.835	0.815	0.835	0.835	127,900
2026-02-06	0.800	0.835	0.800	0.835	0.835	166,100
2026-02-05	0.785	0.835	0.785	0.835	0.835	116,100

← NewerPage 3 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.