KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.81	0.81	0.79	0.79	0.79	-3.07%	40,000
Aug 27, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	517,900
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	256,200
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	25,900
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	-	125,200
Aug 20, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	67,200
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-	34,300
Aug 18, 2026	0.80	0.80	0.80	0.80	0.80	-	31,400
Aug 17, 2026	0.80	0.80	0.80	0.80	0.80	-	201,400
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-	228,800
Aug 13, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	136,700
Aug 12, 2026	0.80	0.80	0.80	0.80	0.80	-	90,900
Aug 11, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	23,000
Aug 7, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	175,500
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-	81,600
Aug 5, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	147,100
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	40,100
Jul 31, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	19,500
Jul 30, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	187,000
Jul 29, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	90,200
Jul 28, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	84,500
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	306,200
Jul 24, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	266,800
Jul 23, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	333,600
Jul 22, 2026	0.80	0.81	0.80	0.80	0.80	-	157,900
Jul 21, 2026	0.80	0.81	0.80	0.80	0.80	-	778,000
Jul 20, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	476,100
Jul 16, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	105,900
Jul 15, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	100,700
Jul 14, 2026	0.79	0.80	0.78	0.80	0.80	3.23%	26,700
Jul 13, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	89,000
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	38,800
Jul 9, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	349,000
Jul 8, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	31,600
Jul 7, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	71,100
Jul 6, 2026	0.79	0.80	0.79	0.80	0.80	-	51,800
Jul 3, 2026	0.79	0.80	0.78	0.80	0.80	1.91%	69,600
Jul 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	164,400
Jul 1, 2026	0.80	0.80	0.79	0.80	0.80	-	142,600
Jun 30, 2026	0.78	0.80	0.78	0.80	0.80	-	127,300
Jun 29, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	96,000
Jun 26, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	30,500
Jun 25, 2026	0.77	0.78	0.77	0.77	0.77	-3.75%	33,200
Jun 24, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	215,400
Jun 23, 2026	0.76	0.76	0.76	0.76	0.76	-	33,400
Jun 22, 2026	0.76	0.76	0.76	0.76	0.76	-	21,100
Jun 19, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	27,200
Jun 18, 2026	0.76	0.78	0.75	0.78	0.78	3.31%	91,200
Jun 16, 2026	0.76	0.76	0.76	0.76	0.76	-3.21%	10,000