Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.660	0.660	0.660	0.660	0.660	2,000
2025-05-22	0.660	0.660	0.660	0.660	0.660	9,600
2025-05-21	0.665	0.665	0.665	0.665	0.665	2,900
2025-05-20	0.680	0.680	0.680	0.680	0.680	0
2025-05-19	0.650	0.680	0.650	0.680	0.680	119,700
2025-05-16	0.670	0.670	0.660	0.660	0.660	20,500
2025-05-15	0.665	0.670	0.660	0.665	0.665	158,000
2025-05-14	0.670	0.680	0.665	0.665	0.665	80,200
2025-05-13	0.670	0.670	0.665	0.670	0.670	64,500
2025-05-09	0.670	0.670	0.670	0.670	0.670	23,900
2025-05-08	0.675	0.690	0.675	0.690	0.690	7,200
2025-05-07	0.665	0.690	0.665	0.690	0.690	63,000
2025-05-06	0.660	0.670	0.660	0.660	0.660	192,700
2025-05-05	0.675	0.675	0.670	0.670	0.670	58,800
2025-05-02	0.670	0.670	0.670	0.670	0.670	1,000
2025-04-30	0.685	0.690	0.680	0.685	0.685	90,700
2025-04-29	0.685	0.685	0.670	0.670	0.670	23,700
2025-04-28	0.700	0.700	0.685	0.685	0.685	30,000
2025-04-24	0.690	0.690	0.690	0.690	0.690	300
2025-04-23	0.670	0.700	0.670	0.700	0.700	72,200
2025-04-22	0.685	0.685	0.670	0.670	0.670	5,100
2025-04-21	0.660	0.690	0.660	0.690	0.690	207,900
2025-04-18	0.685	0.685	0.665	0.665	0.665	76,200
2025-04-17	0.680	0.690	0.680	0.690	0.690	72,000
2025-04-16	0.680	0.695	0.675	0.695	0.695	67,500
2025-04-15	0.685	0.695	0.665	0.695	0.695	52,000
2025-04-14	0.660	0.685	0.660	0.685	0.685	31,300
2025-04-11	0.660	0.680	0.660	0.680	0.680	221,900
2025-04-10	0.650	0.680	0.640	0.680	0.680	120,100
2025-04-09	0.620	0.690	0.620	0.690	0.690	188,200
2025-04-08	0.665	0.685	0.640	0.685	0.685	295,100
2025-04-07	0.670	0.675	0.610	0.670	0.670	412,300
2025-04-04	0.680	0.690	0.680	0.690	0.690	54,200
2025-04-03	0.675	0.700	0.670	0.700	0.700	124,300
2025-04-02	0.680	0.690	0.680	0.690	0.690	7,000
2025-03-26	0.680	0.700	0.675	0.700	0.700	170,100
2025-03-21	0.670	0.700	0.670	0.700	0.700	183,500
2025-03-17	0.670	0.700	0.670	0.700	0.700	6,100
2025-03-14	0.700	0.700	0.700	0.700	0.700	5,000
2025-03-13	0.690	0.695	0.640	0.695	0.695	48,400
2025-03-12	0.615	0.700	0.615	0.700	0.700	75,300
2025-03-10	0.650	0.695	0.650	0.695	0.695	57,900
2025-03-06	0.680	0.680	0.680	0.680	0.680	5,000
2025-03-05	0.690	0.690	0.690	0.690	0.690	2,000
2025-03-04	0.675	0.700	0.650	0.700	0.700	36,300
2025-03-03	0.680	0.700	0.680	0.700	0.700	1,100
2025-02-28	0.680	0.680	0.675	0.680	0.680	51,200
2025-02-27	0.680	0.680	0.680	0.680	0.680	26,600
2025-02-26	0.680	0.680	0.680	0.680	0.680	2,000
2025-02-25	0.685	0.685	0.680	0.680	0.680	15,000
2025-02-21	0.680	0.695	0.680	0.695	0.695	43,700
2025-02-20	0.680	0.700	0.680	0.680	0.680	110,000
2025-02-19	0.685	0.685	0.685	0.685	0.685	3,900
2025-02-18	0.680	0.700	0.680	0.700	0.700	16,300
2025-02-17	0.695	0.695	0.690	0.690	0.690	18,300
2025-02-14	0.695	0.695	0.690	0.690	0.690	119,000
2025-02-13	0.690	0.695	0.690	0.695	0.695	33,000
2025-02-12	0.690	0.690	0.690	0.690	0.690	134,000
2025-02-07	0.685	0.700	0.685	0.695	0.695	240,100
2025-02-06	0.690	0.690	0.690	0.690	0.690	75,500

← NewerPage 7 of 21 · 1,215 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.