Tiong Nam Logistics Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 0.820 | 0.825 | 0.815 | 0.815 | 0.815 | 60,000 |
| 2025-11-13 | 0.830 | 0.835 | 0.830 | 0.830 | 0.830 | 91,200 |
| 2025-11-12 | 0.820 | 0.835 | 0.820 | 0.835 | 0.835 | 91,200 |
| 2025-11-11 | 0.810 | 0.845 | 0.810 | 0.845 | 0.845 | 291,900 |
| 2025-11-10 | 0.810 | 0.825 | 0.790 | 0.805 | 0.805 | 192,200 |
| 2025-11-07 | 0.820 | 0.840 | 0.815 | 0.840 | 0.840 | 94,500 |
| 2025-11-06 | 0.805 | 0.840 | 0.805 | 0.840 | 0.840 | 48,300 |
| 2025-11-05 | 0.790 | 0.845 | 0.790 | 0.840 | 0.840 | 199,500 |
| 2025-11-04 | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | 128,500 |
| 2025-11-03 | 0.825 | 0.825 | 0.820 | 0.820 | 0.820 | 161,700 |
| 2025-10-31 | 0.840 | 0.840 | 0.825 | 0.830 | 0.830 | 266,100 |
| 2025-10-30 | 0.830 | 0.845 | 0.830 | 0.840 | 0.840 | 3,100 |
| 2025-10-29 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 27,300 |
| 2025-10-28 | 0.830 | 0.835 | 0.830 | 0.835 | 0.835 | 134,200 |
| 2025-10-27 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 29,000 |
| 2025-10-24 | 0.835 | 0.850 | 0.835 | 0.850 | 0.850 | 40,100 |
| 2025-10-23 | 0.840 | 0.845 | 0.840 | 0.840 | 0.840 | 145,700 |
← NewerPage 5 of 5 · 257 trading days
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.