Tiong Nam Logistics Holdings Berhad (KLSE:TNLOGIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7650
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:TNLOGIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.750.770.750.770.77-50,100
Sep 3, 20250.730.770.730.770.774.79%112,600
Sep 2, 20250.720.730.720.730.73-1.35%134,800
Aug 29, 20250.750.750.730.740.74-49,700
Aug 28, 20250.740.770.740.740.740.68%182,700
Aug 27, 20250.720.740.720.740.742.08%220,100
Aug 26, 20250.720.720.710.720.72-1.37%25,100
Aug 25, 20250.740.740.720.730.73-69,300
Aug 22, 20250.720.740.720.730.73-0.68%149,100
Aug 21, 20250.710.740.710.740.744.26%185,400
Aug 20, 20250.700.710.700.710.71-0.70%1,500
Aug 18, 20250.720.720.710.710.71-0.70%41,800
Aug 15, 20250.720.720.700.720.72-1.38%164,600
Aug 14, 20250.710.730.710.730.73-1.36%26,000
Aug 12, 20250.710.740.710.740.745.00%125,700
Aug 11, 20250.700.710.700.700.70-0.71%104,700
Aug 8, 20250.710.710.710.710.71-1.40%20,300
Aug 6, 20250.710.720.700.720.722.88%88,500
Aug 5, 20250.700.720.700.700.70-0.71%21,500
Aug 4, 20250.710.710.700.700.70-1.41%10,300
Aug 1, 20250.710.710.710.710.71-16,400
Jul 31, 20250.710.710.710.710.71-93,000
Jul 30, 20250.700.710.690.710.712.90%37,100
Jul 29, 20250.700.700.690.690.69-0.72%18,000
Jul 25, 20250.700.700.700.700.70-2.11%105,300
Jul 24, 20250.720.720.710.710.71-2.74%33,900
Jul 23, 20250.710.740.710.730.734.29%26,000
Jul 22, 20250.700.700.700.700.70-0.71%109,400
Jul 18, 20250.690.710.690.710.712.17%46,200
Jul 17, 20250.700.710.690.690.69-0.72%14,000
Jul 16, 20250.700.700.700.700.70-39,000
Jul 15, 20250.700.700.700.700.70-0.71%20,900
Jul 14, 20250.700.710.700.700.70-0.71%93,800
Jul 11, 20250.700.710.700.710.710.71%111,400
Jul 10, 20250.700.720.700.700.70-198,300
Jul 9, 20250.700.710.700.700.70-2.10%109,400
Jul 8, 20250.690.720.690.720.724.38%173,200
Jul 7, 20250.690.690.690.690.69-1.44%227,200
Jul 4, 20250.710.710.690.700.70-2.11%137,000
Jul 3, 20250.690.710.690.710.71-38,300
Jul 2, 20250.700.710.700.710.712.16%7,500
Jul 1, 20250.720.720.700.700.70-2.80%60,800
Jun 30, 20250.690.720.690.720.724.38%154,800
Jun 26, 20250.690.700.690.690.69-2.14%58,400
Jun 25, 20250.710.710.700.700.70-3.45%16,700
Jun 24, 20250.700.730.690.730.732.11%188,000
Jun 23, 20250.680.710.680.710.711.43%327,100
Jun 20, 20250.700.700.700.700.70-5,100
Jun 19, 20250.710.710.700.700.70-1.41%147,100
Jun 18, 20250.700.710.690.710.711.43%98,200