KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	29,000
Oct 24, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	40,100
Oct 23, 2025	0.84	0.85	0.84	0.84	0.84	-	145,700
Oct 22, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	132,000
Oct 21, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	143,400
Oct 17, 2025	0.84	0.84	0.84	0.84	0.84	-	171,500
Oct 16, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	101,400
Oct 15, 2025	0.83	0.85	0.83	0.85	0.85	1.81%	120,300
Oct 14, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	66,700
Oct 13, 2025	0.84	0.84	0.83	0.84	0.84	-0.59%	144,400
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	108,400
Oct 9, 2025	0.82	0.85	0.82	0.85	0.85	2.42%	260,800
Oct 8, 2025	0.84	0.84	0.83	0.83	0.83	-1.20%	73,700
Oct 7, 2025	0.81	0.85	0.81	0.84	0.84	3.09%	425,900
Oct 6, 2025	0.86	0.87	0.81	0.81	0.81	-6.36%	2,568,200
Oct 3, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	1,479,400
Oct 2, 2025	0.85	0.90	0.85	0.88	0.88	3.55%	1,686,600
Oct 1, 2025	0.83	0.85	0.82	0.85	0.85	2.42%	608,300
Sep 30, 2025	0.81	0.83	0.81	0.83	0.83	0.61%	279,900
Sep 29, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	186,400
Sep 26, 2025	0.81	0.83	0.80	0.83	0.83	1.85%	227,500
Sep 25, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	289,100
Sep 24, 2025	0.81	0.81	0.79	0.81	0.81	-0.62%	45,800
Sep 23, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	66,100
Sep 22, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	245,500
Sep 19, 2025	0.79	0.79	0.76	0.79	0.79	-	41,800
Sep 18, 2025	0.77	0.79	0.77	0.79	0.79	-	14,200
Sep 17, 2025	0.76	0.79	0.76	0.79	0.79	3.97%	32,400
Sep 12, 2025	0.77	0.77	0.76	0.76	0.76	0.67%	94,500
Sep 11, 2025	0.72	0.78	0.70	0.75	0.75	-	177,800
Sep 10, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	409,400
Sep 9, 2025	0.77	0.77	0.76	0.76	0.76	-2.56%	39,900
Sep 8, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	168,700
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