TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	15,055.73	16,023.94	14,039.10	14,571.62	12,720.71	5,389
2025-10-10	14,039.10	15,055.73	14,039.10	15,055.73	13,143.32	18,589
2025-10-09	14,039.10	14,281.16	13,845.46	14,281.16	12,467.14	21,009
2025-10-08	14,039.10	14,426.39	13,748.64	14,039.10	12,255.83	6,929
2025-10-07	14,232.75	14,232.75	13,942.28	14,039.10	12,255.83	9,679
2025-10-06	14,039.10	14,329.57	14,039.10	14,232.75	12,424.88	18,039
2025-10-03	13,990.69	14,039.10	13,990.69	13,990.69	12,213.57	10,999
2025-10-02	14,474.80	14,523.21	13,990.69	13,990.69	12,213.57	11,439
2025-10-01	13,990.69	14,329.57	13,990.69	14,281.16	12,467.14	22,109
2025-09-30	14,523.21	14,523.21	13,942.28	13,990.69	12,213.57	41,029
2025-09-29	14,377.98	14,523.21	14,184.34	14,523.21	12,678.44	22,109
2025-09-26	14,523.21	14,523.21	14,184.34	14,426.39	12,593.92	18,369
2025-09-25	14,426.39	15,104.14	14,329.57	14,716.85	12,847.49	6,159
2025-09-24	14,232.75	14,426.39	14,039.10	14,426.39	12,593.92	7,259
2025-09-23	14,135.93	14,910.50	14,135.93	14,281.16	12,467.14	13,089
2025-09-22	14,716.85	14,716.85	14,232.75	14,620.03	12,762.97	15,289
2025-09-19	14,523.21	15,346.19	14,523.21	14,716.85	12,847.49	9,349
2025-09-18	14,135.93	14,523.21	14,135.93	14,377.98	12,551.66	24,309
2025-09-17	14,135.93	14,523.21	14,135.93	14,232.75	12,424.88	40,259
2025-09-16	14,571.62	15,007.32	14,184.34	14,329.57	12,509.40	93,169
2025-09-15	15,636.66	15,781.89	15,055.73	15,055.73	13,143.32	168,519
2025-09-12	15,297.78	16,169.18	15,297.78	16,169.18	14,115.33	33,659
2025-09-11	16,072.35	16,169.18	15,200.96	16,169.18	14,115.33	27,499
2025-09-10	16,362.82	16,362.82	15,297.78	16,169.18	14,115.33	43,889
2025-09-09	15,927.12	16,169.18	14,668.44	16,169.18	14,115.33	94,269
2025-09-08	14,426.39	15,394.60	14,426.39	15,394.60	13,439.15	184,139
2025-09-05	13,506.59	14,426.39	13,506.59	14,426.39	12,593.92	183,809
2025-09-04	13,506.59	13,555.00	13,216.12	13,506.59	11,790.95	25,519
2025-09-03	13,361.35	13,555.00	13,167.71	13,506.59	11,790.95	21,999
2025-08-29	13,555.00	14,087.52	12,683.60	13,555.00	11,833.21	92,179
2025-08-28	13,748.64	13,942.28	13,167.71	13,603.41	11,875.48	19,139
2025-08-27	13,942.28	14,135.93	13,167.71	13,603.41	11,875.48	73,919
2025-08-26	13,651.82	13,651.82	13,119.30	13,555.00	11,833.21	41,249
2025-08-25	13,603.41	13,603.41	12,877.25	13,312.94	11,621.91	180,619
2025-08-22	12,732.02	12,732.02	12,732.02	12,732.02	11,114.77	112,639
2025-08-21	11,279.69	11,909.03	11,231.28	11,909.03	10,396.32	132,769
2025-08-20	10,940.82	11,376.52	10,940.82	11,134.46	9,720.14	30,469
2025-08-19	10,989.23	11,134.46	10,844.00	11,037.64	9,635.62	10,669
2025-08-18	10,940.82	10,989.23	10,892.41	10,989.23	9,593.36	4,949
2025-08-15	11,037.64	11,037.64	10,844.00	10,940.82	9,551.09	2,749
2025-08-14	10,795.59	11,134.46	10,795.59	11,037.64	9,635.62	12,649
2025-08-13	11,037.64	11,037.64	10,650.35	10,795.59	9,424.31	9,789
2025-08-12	10,989.23	11,086.05	10,844.00	11,037.64	9,635.62	11,109
2025-08-11	10,456.71	11,134.46	10,456.71	10,650.35	9,297.53	8,689
2025-08-08	10,359.89	10,408.30	10,263.07	10,408.30	9,086.22	19,139
2025-08-07	10,844.00	10,844.00	10,311.48	10,408.30	9,086.22	15,729
2025-08-06	10,311.48	10,311.48	10,166.25	10,311.48	9,001.70	6,489
2025-08-05	10,263.07	10,311.48	10,263.07	10,311.48	9,001.70	6,489
2025-08-04	10,263.07	10,311.48	10,263.07	10,311.48	9,001.70	5,279
2025-08-01	10,263.07	10,311.48	10,263.07	10,263.07	8,959.43	7,809
2025-07-31	10,117.84	10,214.66	9,972.61	10,214.66	8,917.17	7,589
2025-07-30	9,875.78	10,021.02	9,875.78	9,924.19	8,663.60	8,359
2025-07-29	10,117.84	10,117.84	10,021.02	10,021.02	8,748.13	5,059
2025-07-28	10,117.84	10,359.89	10,117.84	10,117.84	8,832.65	24,859
2025-07-25	10,166.25	10,214.66	10,021.02	10,117.84	8,832.65	10,229
2025-07-24	10,069.43	10,117.84	9,875.78	10,117.84	8,832.65	29,149
2025-07-23	9,972.61	10,166.25	9,875.78	10,069.43	8,790.39	18,919
2025-07-22	10,117.84	10,117.84	9,730.55	9,827.37	8,579.08	10,119
2025-07-21	10,166.25	10,505.12	9,730.55	9,730.55	8,494.56	43,009
2025-07-18	10,988.53	11,267.90	10,988.53	11,081.65	8,358.09	34,484

← NewerPage 5 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.