Tiong Nam Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.785	0.810	0.780	0.780	0.780	27,900
2026-10-16	0.790	0.800	0.790	0.800	0.800	116,100
2026-10-15	0.780	0.790	0.780	0.780	0.780	33,000
2026-10-14	0.780	0.780	0.780	0.780	0.780	23,500
2026-10-13	0.785	0.790	0.780	0.780	0.780	24,000
2026-10-12	0.785	0.800	0.780	0.800	0.800	101,300
2026-10-09	0.780	0.780	0.780	0.780	0.780	0
2026-10-08	0.790	0.790	0.780	0.780	0.780	196,700
2026-10-07	0.790	0.790	0.790	0.790	0.790	30,000
2026-10-06	0.785	0.795	0.780	0.795	0.795	36,700
2026-10-05	0.795	0.800	0.785	0.800	0.800	87,600
2026-10-02	0.785	0.800	0.785	0.800	0.800	55,000
2026-10-01	0.785	0.800	0.785	0.785	0.785	22,400
2026-09-30	0.785	0.785	0.785	0.785	0.785	0
2026-09-29	0.785	0.785	0.785	0.785	0.785	23,200
2026-09-28	0.780	0.800	0.780	0.800	0.800	93,300
2026-09-25	0.790	0.790	0.790	0.790	0.790	5,000
2026-09-24	0.780	0.780	0.780	0.780	0.780	0
2026-09-23	0.790	0.800	0.780	0.780	0.780	11,400
2026-09-22	0.800	0.800	0.800	0.800	0.800	0
2026-09-21	0.780	0.800	0.780	0.800	0.800	73,900
2026-09-18	0.785	0.785	0.785	0.785	0.785	22,200
2026-09-17	0.780	0.780	0.780	0.780	0.780	1,000
2026-09-16	0.780	0.780	0.780	0.780	0.780	0
2026-09-15	0.780	0.780	0.780	0.780	0.780	103,500
2026-09-14	0.795	0.795	0.795	0.795	0.795	0
2026-09-11	0.795	0.795	0.795	0.795	0.795	0
2026-09-10	0.795	0.795	0.795	0.795	0.795	0
2026-09-09	0.795	0.795	0.795	0.795	0.795	6,300
2026-09-08	0.750	0.795	0.750	0.795	0.795	168,500
2026-09-07	0.780	0.780	0.780	0.780	0.780	0
2026-09-04	0.780	0.780	0.780	0.780	0.780	5,300
2026-09-03	0.800	0.800	0.800	0.800	0.800	0
2026-09-02	0.800	0.800	0.800	0.800	0.800	0
2026-09-01	0.790	0.800	0.780	0.800	0.800	30,700
2026-08-31	0.790	0.790	0.790	0.790	0.790	0
2026-08-28	0.810	0.810	0.790	0.790	0.790	40,000
2026-08-27	0.810	0.815	0.805	0.815	0.815	517,900
2026-08-26	0.800	0.800	0.800	0.800	0.800	256,200
2026-08-25	0.795	0.795	0.795	0.795	0.795	0
2026-08-24	0.795	0.800	0.795	0.795	0.795	25,900
2026-08-21	0.795	0.800	0.795	0.800	0.800	125,200
2026-08-20	0.800	0.800	0.800	0.800	0.800	67,200
2026-08-19	0.795	0.800	0.795	0.795	0.795	34,300
2026-08-18	0.795	0.795	0.795	0.795	0.795	31,400
2026-08-17	0.795	0.795	0.795	0.795	0.795	201,400
2026-08-14	0.795	0.795	0.795	0.795	0.795	228,800
2026-08-13	0.795	0.800	0.795	0.795	0.795	136,700
2026-08-12	0.800	0.800	0.795	0.800	0.800	90,900
2026-08-11	0.800	0.800	0.800	0.800	0.800	10,000
2026-08-10	0.795	0.800	0.795	0.800	0.800	23,000
2026-08-07	0.800	0.805	0.790	0.790	0.790	175,500
2026-08-06	0.800	0.800	0.800	0.800	0.800	81,600
2026-08-05	0.800	0.805	0.800	0.800	0.800	147,100
2026-08-04	0.800	0.800	0.795	0.795	0.795	40,100
2026-08-03	0.815	0.815	0.815	0.815	0.815	0
2026-07-31	0.810	0.815	0.810	0.815	0.815	19,500
2026-07-30	0.820	0.820	0.800	0.800	0.800	187,000
2026-07-29	0.815	0.820	0.815	0.820	0.820	90,200
2026-07-28	0.820	0.820	0.805	0.815	0.815	84,500

Page 1 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.