TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	13,167.71	13,603.41	13,167.71	13,458.18	11,748.69	24,969
2026-01-06	13,458.18	13,458.18	13,167.71	13,458.18	11,748.69	3,959
2026-01-05	13,555.00	13,555.00	13,361.35	13,458.18	11,748.69	2,309
2025-12-31	13,506.59	13,506.59	13,119.30	13,458.18	11,748.69	9,349
2025-12-30	13,555.00	13,555.00	13,458.18	13,458.18	11,748.69	11,769
2025-12-29	13,603.41	13,603.41	13,458.18	13,555.00	11,833.21	439
2025-12-26	13,797.05	13,797.05	12,586.78	13,603.41	11,875.48	5,169
2025-12-25	13,651.82	14,039.10	13,264.53	13,264.53	11,579.65	3,629
2025-12-24	13,651.82	13,651.82	13,361.35	13,651.82	11,917.74	3,739
2025-12-23	13,700.23	13,748.64	13,603.41	13,748.64	12,002.26	6,929
2025-12-22	13,700.23	13,700.23	13,700.23	13,700.23	11,960.00	109
2025-12-19	13,748.64	13,748.64	13,700.23	13,748.64	12,002.26	1,759
2025-12-18	13,797.05	13,797.05	13,555.00	13,748.64	12,002.26	3,189
2025-12-17	13,555.00	13,797.05	13,555.00	13,797.05	12,044.52	2,859
2025-12-16	13,555.00	13,845.46	13,555.00	13,845.46	12,086.78	7,919
2025-12-15	13,942.28	13,942.28	13,555.00	13,845.46	12,086.78	23,099
2025-12-12	13,942.28	13,942.28	13,942.28	13,942.28	12,171.31	329
2025-12-11	13,216.12	14,184.34	13,216.12	13,942.28	12,171.31	17,159
2025-12-10	14,232.75	14,232.75	13,942.28	14,087.52	12,298.09	7,699
2025-12-09	14,232.75	14,523.21	13,942.28	14,135.93	12,340.35	15,179
2025-12-08	14,474.80	15,394.60	14,232.75	14,232.75	12,424.88	13,749
2025-12-05	14,426.39	14,571.62	14,135.93	14,523.21	12,678.44	14,739
2025-12-04	14,087.52	15,007.32	14,087.52	14,474.80	12,636.18	29,369
2025-12-03	14,087.52	14,716.85	14,087.52	14,426.39	12,593.92	48,729
2025-12-02	14,910.50	14,910.50	13,942.28	14,281.16	12,467.14	28,819
2025-12-01	15,491.43	15,491.43	14,184.34	14,426.39	12,593.92	32,229
2025-11-28	15,733.48	16,169.18	15,152.55	15,200.96	13,270.10	28,489
2025-11-27	14,039.10	15,200.96	14,039.10	15,200.96	13,270.10	169,729
2025-11-26	14,039.10	14,232.75	13,845.46	14,232.75	12,424.88	21,229
2025-11-25	13,942.28	14,039.10	13,748.64	14,039.10	12,255.83	6,709
2025-11-24	14,329.57	14,329.57	13,942.28	13,942.28	12,171.31	3,849
2025-11-21	14,232.75	14,329.57	14,039.10	14,329.57	12,509.40	3,849
2025-11-20	14,184.34	14,329.57	14,184.34	14,329.57	12,509.40	1,539
2025-11-19	13,942.28	14,184.34	13,942.28	14,135.93	12,340.35	5,609
2025-11-18	14,813.68	14,813.68	14,329.57	14,474.80	12,636.18	36,079
2025-11-17	14,813.68	14,813.68	14,232.75	14,426.39	12,593.92	13,199
2025-11-14	14,716.85	14,716.85	14,184.34	14,620.03	12,762.97	15,949
2025-11-13	14,426.39	14,910.50	14,426.39	14,910.50	13,016.54	329
2025-11-12	14,474.80	14,474.80	14,426.39	14,426.39	12,593.92	6,819
2025-11-11	14,377.98	14,523.21	14,377.98	14,523.21	12,678.44	6,159
2025-11-10	14,716.85	14,716.85	14,426.39	14,426.39	12,593.92	9,129
2025-11-07	14,716.85	14,910.50	14,716.85	14,716.85	12,847.49	2,859
2025-11-06	14,571.62	14,765.26	14,571.62	14,716.85	12,847.49	5,059
2025-11-05	15,297.78	15,346.19	15,007.32	15,007.32	13,101.06	3,629
2025-11-04	15,491.43	15,491.43	14,716.85	15,346.19	13,396.89	49,719
2025-11-03	15,443.02	16,459.64	15,443.02	15,781.89	13,777.24	5,499
2025-10-31	15,007.32	15,443.02	14,910.50	15,443.02	13,481.41	180,179
2025-10-30	14,813.68	14,813.68	13,893.87	14,474.80	12,636.18	6,049
2025-10-29	14,523.21	14,523.21	14,523.21	14,523.21	12,678.44	109
2025-10-28	13,506.59	13,845.46	13,506.59	13,748.64	12,002.26	879
2025-10-27	14,039.10	14,039.10	13,555.00	13,555.00	11,833.21	7,039
2025-10-24	13,555.00	14,039.10	13,458.18	14,039.10	12,255.83	1,869
2025-10-23	13,555.00	13,555.00	13,458.18	13,555.00	11,833.21	5,169
2025-10-22	13,555.00	14,039.10	13,264.53	13,845.46	12,086.78	6,709
2025-10-21	13,506.59	13,506.59	13,070.89	13,264.53	11,579.65	6,599
2025-10-20	13,845.46	13,845.46	13,506.59	13,506.59	11,790.95	21,009
2025-10-17	14,813.68	15,200.96	14,523.21	14,523.21	12,678.44	12,759
2025-10-16	14,813.68	14,813.68	14,620.03	14,620.03	12,762.97	659
2025-10-15	15,104.14	15,104.14	14,232.75	14,523.21	12,678.44	7,149
2025-10-14	14,620.03	15,297.78	14,232.75	15,249.37	13,312.37	18,919

← NewerPage 4 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	550.0000 VND
2025-07-21	550.0001 VND
2024-08-16	550.0001 VND
2023-07-14	575.0002 VND
2022-06-16	625.0000 VND
2021-07-23	725.0000 VND
2019-09-26	1,200.0005 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.