KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.74	0.74	0.74	0.74	0.74	-	2,200
Apr 22, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	19,900
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	26,800
Apr 17, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	8,000
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	2,000
Apr 15, 2026	0.75	0.75	0.75	0.75	0.75	-	12,000
Apr 14, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Apr 13, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	101,600
Apr 10, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	42,000
Apr 9, 2026	0.78	0.78	0.75	0.76	0.76	-	35,000
Apr 8, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	27,700
Apr 7, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	63,000
Apr 6, 2026	0.74	0.76	0.74	0.74	0.74	-2.63%	25,200
Apr 2, 2026	0.76	0.77	0.75	0.76	0.76	-0.65%	105,100
Apr 1, 2026	0.77	0.77	0.77	0.77	0.77	-	7,000
Mar 31, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	42,100
Mar 30, 2026	0.75	0.77	0.75	0.77	0.77	-	60,500
Mar 27, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	42,000
Mar 26, 2026	0.77	0.78	0.75	0.78	0.78	-0.64%	63,500
Mar 25, 2026	0.79	0.82	0.77	0.79	0.79	-	18,500
Mar 24, 2026	0.78	0.79	0.77	0.79	0.79	-1.26%	74,000
Mar 19, 2026	0.76	0.80	0.76	0.80	0.80	1.92%	31,200
Mar 18, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	16,000
Mar 17, 2026	0.78	0.79	0.75	0.78	0.78	-0.64%	112,700
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