Tiong Nam Logistics Holdings Berhad (KLSE:TNLOGIS)
0.7650
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:TNLOGIS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 50,100 |
Sep 3, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 4.79% | 112,600 |
Sep 2, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 134,800 |
Aug 29, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 49,700 |
Aug 28, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | 0.68% | 182,700 |
Aug 27, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.08% | 220,100 |
Aug 26, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 25,100 |
Aug 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 69,300 |
Aug 22, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 149,100 |
Aug 21, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.26% | 185,400 |
Aug 20, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 1,500 |
Aug 18, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 41,800 |
Aug 15, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -1.38% | 164,600 |
Aug 14, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -1.36% | 26,000 |
Aug 12, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 5.00% | 125,700 |
Aug 11, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 104,700 |
Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | 20,300 |
Aug 6, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.88% | 88,500 |
Aug 5, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 21,500 |
Aug 4, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 10,300 |
Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 16,400 |
Jul 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 93,000 |
Jul 30, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 37,100 |
Jul 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 18,000 |
Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | 105,300 |
Jul 24, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.74% | 33,900 |
Jul 23, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 4.29% | 26,000 |
Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 109,400 |
Jul 18, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.17% | 46,200 |
Jul 17, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -0.72% | 14,000 |
Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 39,000 |
Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 20,900 |
Jul 14, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 93,800 |
Jul 11, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 111,400 |
Jul 10, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 198,300 |
Jul 9, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -2.10% | 109,400 |
Jul 8, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.38% | 173,200 |
Jul 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | 227,200 |
Jul 4, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.11% | 137,000 |
Jul 3, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | - | 38,300 |
Jul 2, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 7,500 |
Jul 1, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.80% | 60,800 |
Jun 30, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.38% | 154,800 |
Jun 26, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 58,400 |
Jun 25, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -3.45% | 16,700 |
Jun 24, 2025 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 2.11% | 188,000 |
Jun 23, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 327,100 |
Jun 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,100 |
Jun 19, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 147,100 |
Jun 18, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 98,200 |