TNS Holdings JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	8,772.20	9,126.07	8,772.20	9,126.07	6,883.13	1,814
2025-04-16	9,405.44	9,405.44	8,772.20	8,772.20	6,616.24	3,629
2025-04-15	8,902.57	9,405.44	8,893.26	9,405.44	7,093.84	1,814
2025-04-14	8,846.70	9,293.69	8,846.70	9,293.69	7,009.56	604
2025-04-11	9,312.31	9,452.00	9,312.31	9,452.00	7,128.96	241
2025-04-10	9,265.75	9,452.00	9,265.75	9,275.06	6,995.51	2,782
2025-04-09	8,660.45	9,265.75	8,623.20	9,265.75	6,988.49	2,782
2025-04-08	9,265.75	9,265.75	8,660.45	9,265.75	6,988.49	1,814
2025-04-04	9,032.94	9,265.75	8,660.45	9,265.75	6,988.49	1,572
2025-04-03	9,498.56	9,498.56	8,846.70	9,312.31	7,023.61	2,782
2025-04-02	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	483
2025-03-31	9,032.94	9,498.56	9,032.94	9,498.56	7,164.08	241
2025-03-27	8,939.82	9,591.68	8,939.82	9,591.68	7,234.31	241
2025-03-25	8,939.82	9,591.68	8,939.82	9,591.68	7,234.31	5,686
2025-03-24	9,405.44	9,405.44	9,405.44	9,405.44	7,093.84	120
2025-03-21	9,405.44	9,405.44	9,405.44	9,405.44	7,093.84	362
2025-03-20	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	3,387
2025-03-19	9,498.56	9,591.68	9,172.63	9,591.68	7,234.31	2,056
2025-03-18	9,219.19	9,777.93	9,219.19	9,777.93	7,374.79	1,572
2025-03-17	9,498.56	9,498.56	9,405.44	9,405.44	7,093.84	1,088
2025-03-13	9,498.56	9,498.56	9,303.00	9,498.56	7,164.08	5,807
2025-03-12	9,777.93	9,777.93	9,219.19	9,684.81	7,304.55	1,814
2025-03-07	9,731.37	9,731.37	9,731.37	9,731.37	7,339.67	120
2025-03-06	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	604
2025-03-05	9,684.81	9,684.81	9,452.00	9,498.56	7,164.08	11,615
2025-03-04	9,405.44	9,638.24	9,405.44	9,405.44	7,093.84	7,622
2025-02-28	9,405.44	9,405.44	9,405.44	9,405.44	7,093.84	120
2025-02-27	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	6,170
2025-02-26	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	6,049
2025-02-25	9,312.31	9,312.31	9,275.06	9,312.31	7,023.61	1,088
2025-02-24	9,358.87	9,358.87	9,265.75	9,284.38	7,002.54	4,597
2025-02-21	9,405.44	9,498.56	9,405.44	9,405.44	7,093.84	2,661
2025-02-20	9,405.44	9,405.44	9,312.31	9,405.44	7,093.84	5,565
2025-02-13	9,777.93	9,777.93	9,638.24	9,638.24	7,269.43	241
2025-02-12	9,312.31	9,777.93	9,312.31	9,731.37	7,339.67	2,056
2025-02-07	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	6,049
2025-02-06	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	6,049
2025-02-05	9,405.44	9,405.44	9,405.44	9,405.44	7,093.84	6,049
2025-02-03	9,405.44	9,498.56	9,405.44	9,498.56	7,164.08	967
2025-01-24	9,358.87	9,358.87	9,358.87	9,358.87	7,058.72	120
2025-01-23	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	483
2025-01-22	9,312.31	9,312.31	9,312.31	9,312.31	7,023.61	725
2025-01-21	9,498.56	9,498.56	8,986.38	9,312.31	7,023.61	1,572
2025-01-20	9,312.31	9,498.56	9,312.31	9,498.56	7,164.08	241
2025-01-17	9,126.07	9,312.31	9,126.07	9,312.31	7,023.61	1,572
2025-01-16	9,219.19	9,684.81	9,219.19	9,684.81	7,304.55	1,451
2025-01-15	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	241
2025-01-13	9,498.56	9,498.56	9,498.56	9,498.56	7,164.08	3,750
2025-01-09	9,312.31	9,591.68	9,312.31	9,545.12	7,199.20	846
2025-01-08	9,498.56	9,498.56	9,219.19	9,219.19	6,953.37	7,138
2025-01-06	9,591.68	9,591.68	9,498.56	9,498.56	7,164.08	3,750
2025-01-03	9,591.68	9,591.68	9,591.68	9,591.68	7,234.31	241
2025-01-02	9,638.24	9,638.24	9,498.56	9,498.56	7,164.08	362
2024-12-31	10,196.98	10,196.98	9,498.56	10,103.86	7,620.61	362
2024-12-30	9,591.68	9,777.93	9,545.12	9,777.93	7,374.79	24,925
2024-12-27	10,103.86	10,103.86	9,731.37	9,777.93	7,374.79	2,419
2024-12-26	9,591.68	9,871.05	9,591.68	9,684.81	7,304.55	27,103
2024-12-25	9,871.05	9,871.05	9,871.05	9,871.05	7,445.02	967
2024-12-24	9,591.68	10,057.30	9,498.56	10,057.30	7,585.49	25,651
2024-12-23	10,196.98	10,196.98	10,196.98	10,196.98	7,690.85	241

← NewerPage 7 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.