KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	50,800
Oct 29, 2026	0.78	0.80	0.78	0.78	0.78	-0.64%	12,000
Oct 28, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	29,500
Oct 27, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	23,400
Oct 26, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	88,200
Oct 23, 2026	0.80	0.80	0.79	0.79	0.79	-	8,000
Oct 22, 2026	0.79	0.79	0.78	0.79	0.79	-1.88%	71,900
Oct 21, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	102,300
Oct 19, 2026	0.79	0.81	0.78	0.78	0.78	-2.50%	27,900
Oct 16, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	116,100
Oct 15, 2026	0.78	0.79	0.78	0.78	0.78	-	33,000
Oct 14, 2026	0.78	0.78	0.78	0.78	0.78	-	23,500
Oct 13, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	24,000
Oct 12, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	101,300
Oct 8, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	196,700
Oct 7, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	30,000
Oct 6, 2026	0.79	0.80	0.78	0.80	0.80	-0.63%	36,700
Oct 5, 2026	0.80	0.80	0.79	0.80	0.80	-	87,600
Oct 2, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	55,000
Oct 1, 2026	0.79	0.80	0.79	0.79	0.79	-	22,400
Sep 29, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	23,200
Sep 28, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	93,300
Sep 25, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	5,000
Sep 23, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	11,400
Sep 21, 2026	0.78	0.80	0.78	0.80	0.80	1.91%	73,900
Sep 18, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	22,200
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	103,500
Sep 9, 2026	0.80	0.80	0.80	0.80	0.80	-	6,300
Sep 8, 2026	0.75	0.80	0.75	0.80	0.80	1.92%	168,500
Sep 4, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	5,300
Sep 1, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	30,700
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