KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.76	0.78	0.75	0.78	0.78	-	73,900
Jun 12, 2026	0.75	0.78	0.74	0.78	0.78	1.30%	103,600
Jun 11, 2026	0.74	0.77	0.74	0.77	0.77	2.67%	17,000
Jun 10, 2026	0.75	0.77	0.75	0.75	0.75	-1.96%	17,200
Jun 9, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	46,000
Jun 8, 2026	0.76	0.76	0.76	0.76	0.76	-	105,000
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	5,000
Jun 4, 2026	0.77	0.78	0.77	0.78	0.78	-3.13%	13,300
Jun 3, 2026	0.75	0.80	0.75	0.80	0.80	3.90%	82,000
May 29, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	69,300
May 28, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	29,800
May 25, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	3,000
May 21, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	335,000
May 20, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	45,500
May 19, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	10,400
May 18, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	79,800
May 15, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	13,400
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	200
May 13, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	12,400
May 12, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	16,100
May 11, 2026	0.71	0.73	0.71	0.73	0.73	-2.03%	7,900
May 7, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	52,900
May 6, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	1,000
May 5, 2026	0.73	0.73	0.73	0.73	0.73	-	14,300
May 4, 2026	0.73	0.73	0.73	0.73	0.73	-	7,000
Apr 30, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	10,900
Apr 29, 2026	0.73	0.75	0.73	0.75	0.75	2.76%	17,300
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	-3.33%	10,400
Apr 27, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	41,900
Apr 24, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	59,400