KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.77	0.79	0.74	0.78	0.78	0.65%	110,000
Mar 12, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	16,100
Mar 11, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	34,900
Mar 10, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	32,900
Mar 9, 2026	0.78	0.79	0.78	0.78	0.78	-6.02%	595,000
Mar 6, 2026	0.78	0.83	0.78	0.83	0.83	3.75%	120,300
Mar 5, 2026	0.79	0.80	0.79	0.80	0.80	-	41,000
Mar 4, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	129,100
Mar 3, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	12,300
Mar 2, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	28,000
Feb 27, 2026	0.80	0.82	0.80	0.82	0.82	1.86%	14,000
Feb 26, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	103,700
Feb 25, 2026	0.80	0.81	0.80	0.80	0.80	-1.84%	33,900
Feb 23, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	10,000
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	10,000
Feb 19, 2026	0.81	0.83	0.81	0.83	0.83	-	147,400
Feb 16, 2026	0.80	0.83	0.79	0.83	0.83	3.12%	74,500
Feb 13, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	90,500
Feb 11, 2026	0.81	0.81	0.80	0.81	0.81	-0.61%	13,900
Feb 10, 2026	0.82	0.82	0.82	0.82	0.82	-2.40%	90,000
Feb 9, 2026	0.83	0.84	0.82	0.84	0.84	-	127,900
Feb 6, 2026	0.80	0.84	0.80	0.84	0.84	-	166,100
Feb 5, 2026	0.79	0.84	0.79	0.84	0.84	5.03%	116,100
Feb 4, 2026	0.79	0.80	0.79	0.80	0.80	-1.85%	41,000
Feb 3, 2026	0.79	0.81	0.75	0.81	0.81	3.18%	131,100
Jan 30, 2026	0.80	0.80	0.79	0.79	0.79	-3.09%	72,500
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	20,000
Jan 28, 2026	0.80	0.83	0.80	0.83	0.83	-1.19%	19,000
Jan 27, 2026	0.80	0.84	0.80	0.84	0.84	-	130,000
Jan 26, 2026	0.78	0.84	0.78	0.84	0.84	7.69%	230,600
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	140,800
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	-	86,700
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	44,000
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	26,600
Jan 15, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	20,000
Jan 14, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	21,700
Jan 13, 2026	0.79	0.80	0.79	0.79	0.79	-	20,200
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	10,800
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	15,100
Jan 6, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	44,200
Jan 5, 2026	0.78	0.79	0.78	0.79	0.79	-	30,000
Jan 2, 2026	0.77	0.79	0.77	0.79	0.79	-	23,900
Dec 31, 2025	0.79	0.79	0.79	0.79	0.79	-	14,700
Dec 30, 2025	0.80	0.80	0.79	0.79	0.79	0.64%	75,400
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	8,300
Dec 26, 2025	0.79	0.80	0.79	0.80	0.80	-0.62%	10,100
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	1,000
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-	5,000
Dec 19, 2025	0.79	0.81	0.79	0.80	0.80	-0.62%	40,100