Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.810	0.845	0.810	0.845	0.845	291,900
2025-11-10	0.810	0.825	0.790	0.805	0.805	192,200
2025-11-07	0.820	0.840	0.815	0.840	0.840	94,500
2025-11-06	0.805	0.840	0.805	0.840	0.840	48,300
2025-11-05	0.790	0.845	0.790	0.840	0.840	199,500
2025-11-04	0.815	0.815	0.805	0.805	0.805	128,500
2025-11-03	0.825	0.825	0.820	0.820	0.820	161,700
2025-10-31	0.840	0.840	0.825	0.830	0.830	266,100
2025-10-30	0.830	0.845	0.830	0.840	0.840	3,100
2025-10-29	0.830	0.840	0.830	0.840	0.840	27,300
2025-10-28	0.830	0.835	0.830	0.835	0.835	134,200
2025-10-27	0.840	0.840	0.840	0.840	0.840	29,000
2025-10-24	0.835	0.850	0.835	0.850	0.850	40,100
2025-10-23	0.840	0.845	0.840	0.840	0.840	145,700
2025-10-22	0.845	0.850	0.840	0.840	0.840	132,000
2025-10-21	0.840	0.850	0.840	0.845	0.845	143,400
2025-10-17	0.835	0.840	0.835	0.840	0.840	171,500
2025-10-16	0.840	0.845	0.840	0.840	0.840	101,400
2025-10-15	0.830	0.845	0.830	0.845	0.845	120,300
2025-10-14	0.835	0.835	0.830	0.830	0.830	66,700
2025-10-13	0.835	0.840	0.830	0.840	0.840	144,400
2025-10-10	0.840	0.845	0.840	0.845	0.845	108,400
2025-10-09	0.820	0.850	0.820	0.845	0.845	260,800
2025-10-08	0.835	0.835	0.825	0.825	0.825	73,700
2025-10-07	0.810	0.850	0.805	0.835	0.835	425,900
2025-10-06	0.860	0.870	0.810	0.810	0.810	2,568,200
2025-10-03	0.880	0.880	0.865	0.865	0.865	1,479,400
2025-10-02	0.850	0.895	0.850	0.875	0.875	1,686,600
2025-10-01	0.825	0.850	0.820	0.845	0.845	608,300
2025-09-30	0.810	0.825	0.810	0.825	0.825	279,900
2025-09-29	0.825	0.825	0.815	0.820	0.820	186,400
2025-09-26	0.805	0.825	0.800	0.825	0.825	227,500
2025-09-25	0.805	0.810	0.800	0.810	0.810	289,100
2025-09-24	0.805	0.805	0.790	0.805	0.805	45,800
2025-09-23	0.795	0.810	0.795	0.810	0.810	66,100
2025-09-22	0.785	0.800	0.785	0.800	0.800	245,500
2025-09-19	0.785	0.785	0.755	0.785	0.785	41,800
2025-09-18	0.770	0.785	0.770	0.785	0.785	14,200
2025-09-17	0.760	0.785	0.760	0.785	0.785	32,400
2025-09-16	0.755	0.755	0.755	0.755	0.755	0
2025-09-15	0.755	0.755	0.755	0.755	0.755	0
2025-09-12	0.770	0.770	0.755	0.755	0.755	94,500
2025-09-11	0.715	0.780	0.700	0.750	0.750	177,800
2025-09-10	0.760	0.760	0.750	0.750	0.750	409,400
2025-09-09	0.770	0.770	0.760	0.760	0.760	39,900
2025-09-08	0.760	0.780	0.760	0.780	0.780	168,700
2025-09-05	0.765	0.765	0.765	0.765	0.765	0
2025-09-04	0.750	0.765	0.750	0.765	0.765	50,100
2025-09-03	0.730	0.765	0.730	0.765	0.765	112,600
2025-09-02	0.720	0.730	0.720	0.730	0.730	134,800
2025-09-01	0.740	0.740	0.740	0.740	0.740	0
2025-08-29	0.750	0.750	0.730	0.740	0.740	49,700
2025-08-28	0.740	0.765	0.740	0.740	0.740	182,700
2025-08-27	0.720	0.735	0.720	0.735	0.735	220,100
2025-08-26	0.720	0.720	0.710	0.720	0.720	25,100
2025-08-25	0.735	0.735	0.720	0.730	0.730	69,300
2025-08-22	0.720	0.735	0.720	0.730	0.730	149,100
2025-08-21	0.710	0.735	0.710	0.735	0.735	185,400
2025-08-20	0.700	0.705	0.700	0.705	0.705	1,500
2025-08-19	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 5 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.