Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.715	0.715	0.710	0.710	0.710	41,800
2025-08-15	0.715	0.720	0.700	0.715	0.715	164,600
2025-08-14	0.710	0.730	0.710	0.725	0.725	26,000
2025-08-13	0.735	0.735	0.735	0.735	0.735	0
2025-08-12	0.705	0.735	0.705	0.735	0.735	125,700
2025-08-11	0.700	0.710	0.700	0.700	0.700	104,700
2025-08-08	0.705	0.705	0.705	0.705	0.705	20,300
2025-08-07	0.715	0.715	0.715	0.715	0.715	0
2025-08-06	0.710	0.715	0.695	0.715	0.715	88,500
2025-08-05	0.700	0.715	0.695	0.695	0.695	21,500
2025-08-04	0.710	0.710	0.700	0.700	0.700	10,300
2025-08-01	0.710	0.710	0.710	0.710	0.710	16,400
2025-07-31	0.710	0.710	0.710	0.710	0.710	93,000
2025-07-30	0.700	0.710	0.690	0.710	0.710	37,100
2025-07-29	0.695	0.695	0.690	0.690	0.690	18,000
2025-07-28	0.695	0.695	0.695	0.695	0.695	0
2025-07-25	0.695	0.695	0.695	0.695	0.695	105,300
2025-07-24	0.720	0.720	0.710	0.710	0.710	33,900
2025-07-23	0.710	0.740	0.710	0.730	0.730	26,000
2025-07-22	0.695	0.700	0.695	0.700	0.700	109,400
2025-07-21	0.705	0.705	0.705	0.705	0.705	0
2025-07-18	0.685	0.710	0.685	0.705	0.705	46,200
2025-07-17	0.695	0.705	0.690	0.690	0.690	14,000
2025-07-16	0.695	0.695	0.695	0.695	0.695	39,000
2025-07-15	0.700	0.700	0.695	0.695	0.695	20,900
2025-07-14	0.700	0.710	0.700	0.700	0.700	93,800
2025-07-11	0.700	0.705	0.700	0.705	0.705	111,400
2025-07-10	0.700	0.720	0.700	0.700	0.700	198,300
2025-07-09	0.700	0.705	0.700	0.700	0.700	109,400
2025-07-08	0.690	0.715	0.690	0.715	0.715	173,200
2025-07-07	0.685	0.690	0.685	0.685	0.685	227,200
2025-07-04	0.710	0.710	0.690	0.695	0.695	137,000
2025-07-03	0.690	0.710	0.690	0.710	0.710	38,300
2025-07-02	0.695	0.710	0.695	0.710	0.710	7,500
2025-07-01	0.715	0.715	0.695	0.695	0.695	60,800
2025-06-30	0.685	0.715	0.685	0.715	0.715	154,800
2025-06-26	0.685	0.695	0.685	0.685	0.685	58,400
2025-06-25	0.705	0.705	0.700	0.700	0.700	16,700
2025-06-24	0.695	0.725	0.690	0.725	0.725	188,000
2025-06-23	0.680	0.710	0.680	0.710	0.710	327,100
2025-06-20	0.700	0.700	0.695	0.700	0.700	5,100
2025-06-19	0.710	0.710	0.695	0.700	0.700	147,100
2025-06-18	0.700	0.710	0.685	0.710	0.710	98,200
2025-06-17	0.695	0.700	0.695	0.700	0.700	188,600
2025-06-16	0.680	0.695	0.675	0.695	0.695	41,300
2025-06-13	0.695	0.695	0.680	0.680	0.680	9,600
2025-06-12	0.685	0.695	0.675	0.695	0.695	52,900
2025-06-11	0.690	0.690	0.675	0.685	0.685	40,600
2025-06-10	0.695	0.695	0.690	0.690	0.690	25,100
2025-06-09	0.670	0.695	0.670	0.695	0.695	172,000
2025-06-06	0.695	0.695	0.685	0.685	0.685	57,100
2025-06-05	0.675	0.695	0.675	0.695	0.695	10,500
2025-06-04	0.680	0.700	0.670	0.700	0.700	214,600
2025-06-03	0.685	0.685	0.685	0.685	0.685	0
2025-05-30	0.660	0.685	0.660	0.685	0.685	55,000
2025-05-29	0.670	0.670	0.670	0.670	0.670	60,000
2025-05-28	0.685	0.685	0.670	0.670	0.670	70,000
2025-05-27	0.660	0.685	0.660	0.685	0.685	358,000
2025-05-26	0.660	0.660	0.650	0.650	0.650	48,400
2025-05-23	0.660	0.660	0.660	0.660	0.660	2,000

← NewerPage 6 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.