Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.790	0.795	0.790	0.795	0.795	41,000
2026-02-03	0.785	0.810	0.750	0.810	0.810	131,100
2026-01-30	0.800	0.800	0.785	0.785	0.785	72,500
2026-01-29	0.810	0.810	0.810	0.810	0.810	20,000
2026-01-28	0.800	0.830	0.800	0.830	0.830	19,000
2026-01-27	0.800	0.840	0.800	0.840	0.840	130,000
2026-01-26	0.780	0.840	0.775	0.840	0.840	230,600
2026-01-23	0.780	0.780	0.780	0.780	0.780	140,800
2026-01-22	0.780	0.780	0.780	0.780	0.780	86,700
2026-01-21	0.780	0.780	0.780	0.780	0.780	44,000
2026-01-20	0.780	0.780	0.780	0.780	0.780	3,000
2026-01-19	0.780	0.780	0.780	0.780	0.780	0
2026-01-16	0.780	0.780	0.780	0.780	0.780	26,600
2026-01-15	0.780	0.785	0.780	0.785	0.785	20,000
2026-01-14	0.790	0.795	0.790	0.790	0.790	21,700
2026-01-13	0.790	0.795	0.785	0.785	0.785	20,200
2026-01-12	0.785	0.785	0.785	0.785	0.785	10,800
2026-01-09	0.800	0.800	0.800	0.800	0.800	0
2026-01-08	0.800	0.800	0.800	0.800	0.800	0
2026-01-07	0.800	0.800	0.795	0.800	0.800	15,100
2026-01-06	0.790	0.795	0.790	0.795	0.795	44,200
2026-01-05	0.780	0.790	0.780	0.790	0.790	30,000
2026-01-02	0.770	0.790	0.770	0.790	0.790	23,900
2026-01-01	0.790	0.790	0.790	0.790	0.790	0
2025-12-31	0.790	0.790	0.790	0.790	0.790	14,700
2025-12-30	0.800	0.800	0.790	0.790	0.790	75,400
2025-12-29	0.790	0.790	0.785	0.785	0.785	8,300
2025-12-26	0.785	0.800	0.785	0.800	0.800	10,100
2025-12-25	0.805	0.805	0.805	0.805	0.805	0
2025-12-24	0.805	0.805	0.805	0.805	0.805	0
2025-12-23	0.805	0.805	0.805	0.805	0.805	1,000
2025-12-22	0.800	0.800	0.800	0.800	0.800	5,000
2025-12-19	0.785	0.805	0.785	0.800	0.800	40,100
2025-12-18	0.780	0.805	0.780	0.805	0.805	7,200
2025-12-17	0.805	0.805	0.795	0.805	0.805	50,800
2025-12-16	0.800	0.805	0.800	0.805	0.805	32,900
2025-12-15	0.805	0.805	0.800	0.805	0.805	176,000
2025-12-12	0.810	0.810	0.805	0.805	0.805	266,900
2025-12-11	0.810	0.810	0.810	0.810	0.810	115,000
2025-12-10	0.810	0.810	0.800	0.805	0.805	64,000
2025-12-09	0.815	0.815	0.815	0.815	0.815	100,000
2025-12-08	0.805	0.815	0.800	0.815	0.815	22,400
2025-12-05	0.830	0.830	0.830	0.830	0.830	55,000
2025-12-04	0.800	0.800	0.800	0.800	0.800	147,200
2025-12-03	0.805	0.825	0.805	0.805	0.805	25,900
2025-12-02	0.805	0.840	0.800	0.840	0.840	232,100
2025-12-01	0.805	0.805	0.805	0.805	0.805	25,000
2025-11-28	0.810	0.825	0.795	0.805	0.805	525,900
2025-11-27	0.820	0.820	0.815	0.820	0.820	160,200
2025-11-26	0.820	0.840	0.815	0.840	0.840	242,300
2025-11-25	0.820	0.840	0.820	0.840	0.840	115,400
2025-11-24	0.810	0.840	0.810	0.840	0.840	159,300
2025-11-21	0.850	0.850	0.820	0.820	0.820	20,800
2025-11-20	0.830	0.830	0.825	0.830	0.830	337,300
2025-11-19	0.850	0.850	0.850	0.850	0.850	0
2025-11-18	0.825	0.850	0.810	0.850	0.850	484,300
2025-11-17	0.815	0.830	0.800	0.825	0.825	167,300
2025-11-14	0.820	0.825	0.815	0.815	0.815	60,000
2025-11-13	0.830	0.835	0.830	0.830	0.830	91,200
2025-11-12	0.820	0.835	0.820	0.835	0.835	91,200

← NewerPage 4 of 21 · 1,214 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.