Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.705	0.710	0.705	0.705	0.688	14,453
2024-11-01	0.710	0.710	0.705	0.705	0.688	5,638
2024-10-30	0.705	0.735	0.705	0.710	0.693	52,480
2024-10-29	0.705	0.705	0.705	0.705	0.688	22,140
2024-10-28	0.710	0.710	0.705	0.705	0.688	151,085
2024-10-25	0.720	0.720	0.710	0.710	0.693	27,675
2024-10-24	0.720	0.720	0.710	0.710	0.693	25,625
2024-10-23	0.720	0.725	0.720	0.720	0.702	53,095
2024-10-22	0.725	0.725	0.720	0.720	0.702	25,625
2024-10-21	0.730	0.730	0.725	0.725	0.707	30,955
2024-10-18	0.725	0.730	0.720	0.730	0.712	25,318
2024-10-17	0.725	0.730	0.725	0.725	0.707	41,718
2024-10-16	0.730	0.730	0.730	0.730	0.712	8,200
2024-10-15	0.735	0.740	0.725	0.740	0.722	97,785
2024-10-14	0.720	0.730	0.720	0.725	0.707	37,823
2024-10-10	0.730	0.730	0.730	0.730	0.712	16,195
2024-10-09	0.730	0.730	0.730	0.730	0.712	513
2024-10-08	0.725	0.725	0.725	0.725	0.707	5,125
2024-10-07	0.730	0.730	0.730	0.730	0.712	34,953
2024-10-04	0.735	0.740	0.730	0.740	0.722	26,445
2024-10-03	0.735	0.745	0.735	0.740	0.722	35,055
2024-10-02	0.725	0.735	0.720	0.730	0.712	55,658
2024-10-01	0.750	0.750	0.750	0.750	0.732	10,250
2024-09-30	0.740	0.750	0.740	0.750	0.732	26,035
2024-09-27	0.730	0.730	0.730	0.730	0.712	8,405
2024-09-26	0.750	0.750	0.720	0.730	0.712	96,145
2024-09-25	0.760	0.760	0.750	0.750	0.732	191,060
2024-09-24	0.760	0.765	0.760	0.765	0.746	148,728
2024-09-23	0.745	0.765	0.745	0.755	0.737	23,575
2024-09-20	0.780	0.780	0.760	0.765	0.746	40,078
2024-09-19	0.760	0.780	0.760	0.780	0.761	16,093
2024-09-18	0.740	0.760	0.740	0.760	0.742	77,695
2024-09-17	0.750	0.750	0.750	0.750	0.732	8,815
2024-09-13	0.745	0.750	0.745	0.750	0.732	113,878
2024-09-12	0.730	0.750	0.730	0.740	0.722	6,048
2024-09-11	0.750	0.755	0.750	0.750	0.732	46,433
2024-09-10	0.750	0.755	0.750	0.750	0.732	34,850
2024-09-09	0.755	0.770	0.750	0.750	0.732	29,213
2024-09-06	0.755	0.755	0.755	0.755	0.737	4,100
2024-09-05	0.755	0.770	0.755	0.770	0.751	28,905
2024-09-04	0.760	0.760	0.755	0.755	0.737	21,730
2024-09-03	0.780	0.780	0.770	0.770	0.751	39,873
2024-09-02	0.770	0.780	0.765	0.780	0.761	51,968
2024-08-30	0.765	0.765	0.760	0.760	0.742	67,138
2024-08-29	0.760	0.775	0.760	0.765	0.746	122,078
2024-08-28	0.770	0.770	0.770	0.770	0.751	1,948
2024-08-27	0.780	0.780	0.770	0.770	0.751	53,300
2024-08-26	0.800	0.805	0.790	0.790	0.771	71,955
2024-08-23	0.780	0.780	0.770	0.780	0.761	51,660
2024-08-22	0.785	0.805	0.785	0.785	0.766	67,445
2024-08-21	0.785	0.785	0.780	0.785	0.766	42,025
2024-08-20	0.795	0.800	0.770	0.780	0.761	674,860
2024-08-19	0.795	0.815	0.795	0.795	0.776	805,342
2024-08-16	0.785	0.785	0.785	0.785	0.766	51,865
2024-08-15	0.785	0.790	0.785	0.785	0.766	41,410
2024-08-14	0.785	0.790	0.785	0.790	0.771	9,738
2024-08-13	0.790	0.790	0.785	0.785	0.766	206,128
2024-08-12	0.790	0.800	0.790	0.790	0.771	101,270
2024-08-09	0.800	0.805	0.800	0.800	0.781	93,070
2024-08-08	0.785	0.800	0.785	0.785	0.766	22,345

← NewerPage 9 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.