Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.690	0.690	0.685	0.690	0.690	17,600
2025-02-03	0.680	0.690	0.680	0.690	0.690	40,200
2025-01-28	0.695	0.695	0.685	0.685	0.685	19,700
2025-01-27	0.685	0.685	0.685	0.685	0.685	44,000
2025-01-23	0.690	0.700	0.690	0.695	0.695	7,200
2025-01-22	0.690	0.710	0.690	0.690	0.690	34,900
2025-01-21	0.685	0.685	0.685	0.685	0.685	4,000
2025-01-20	0.700	0.700	0.680	0.680	0.680	20,000
2025-01-17	0.705	0.705	0.700	0.700	0.700	26,000
2025-01-16	0.705	0.705	0.685	0.685	0.685	59,900
2025-01-15	0.710	0.710	0.705	0.705	0.705	51,300
2025-01-14	0.720	0.720	0.715	0.720	0.720	25,400
2025-01-13	0.725	0.725	0.715	0.715	0.715	67,400
2025-01-10	0.725	0.730	0.715	0.725	0.725	107,000
2025-01-09	0.710	0.710	0.710	0.710	0.710	39,200
2025-01-08	0.715	0.715	0.710	0.710	0.710	17,500
2025-01-07	0.715	0.720	0.715	0.715	0.715	86,400
2025-01-06	0.715	0.725	0.715	0.725	0.725	17,500
2025-01-03	0.710	0.720	0.710	0.710	0.710	99,400
2025-01-02	0.715	0.715	0.710	0.710	0.710	107,800
2024-12-31	0.715	0.715	0.710	0.710	0.710	19,100
2024-12-30	0.710	0.715	0.710	0.715	0.715	264,500
2024-12-27	0.715	0.720	0.715	0.715	0.715	94,100
2024-12-26	0.715	0.720	0.715	0.715	0.715	36,300
2024-12-24	0.710	0.715	0.710	0.710	0.710	23,200
2024-12-23	0.710	0.720	0.710	0.710	0.710	112,700
2024-12-20	0.715	0.720	0.715	0.720	0.720	21,300
2024-12-19	0.735	0.735	0.715	0.715	0.715	10,700
2024-12-18	0.710	0.735	0.710	0.735	0.735	71,500
2024-12-17	0.710	0.710	0.705	0.710	0.710	560,000
2024-12-16	0.710	0.710	0.710	0.710	0.710	158,500
2024-12-13	0.700	0.715	0.700	0.715	0.715	119,200
2024-12-12	0.710	0.710	0.700	0.700	0.700	114,000
2024-12-11	0.700	0.700	0.700	0.700	0.700	21,000
2024-12-10	0.700	0.700	0.700	0.700	0.700	8,000
2024-12-09	0.705	0.705	0.705	0.705	0.705	10,000
2024-12-06	0.695	0.710	0.695	0.705	0.705	36,900
2024-12-05	0.710	0.715	0.700	0.715	0.715	41,900
2024-12-04	0.710	0.710	0.700	0.710	0.710	274,100
2024-12-03	0.705	0.715	0.705	0.715	0.715	16,500
2024-12-02	0.690	0.705	0.690	0.705	0.705	282,100
2024-11-29	0.695	0.695	0.680	0.680	0.680	19,100
2024-11-28	0.700	0.700	0.700	0.700	0.700	8,500
2024-11-27	0.695	0.700	0.690	0.700	0.700	21,900
2024-11-26	0.675	0.700	0.675	0.695	0.695	128,000
2024-11-25	0.720	0.720	0.710	0.710	0.693	84,050
2024-11-22	0.710	0.710	0.710	0.710	0.693	12,710
2024-11-21	0.720	0.720	0.710	0.710	0.693	32,903
2024-11-20	0.715	0.715	0.710	0.715	0.698	25,215
2024-11-19	0.720	0.720	0.715	0.715	0.698	58,425
2024-11-18	0.720	0.720	0.720	0.720	0.702	35,363
2024-11-15	0.720	0.720	0.710	0.720	0.702	18,450
2024-11-14	0.720	0.730	0.720	0.720	0.702	50,635
2024-11-13	0.720	0.730	0.720	0.720	0.702	87,843
2024-11-12	0.710	0.710	0.710	0.710	0.693	55,248
2024-11-11	0.735	0.735	0.710	0.710	0.693	12,710
2024-11-08	0.780	0.780	0.735	0.735	0.717	132,123
2024-11-07	0.715	0.730	0.710	0.730	0.712	25,010
2024-11-06	0.725	0.725	0.710	0.710	0.693	21,525
2024-11-05	0.705	0.730	0.705	0.730	0.712	40,283

← NewerPage 8 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.