Skip to main content
Tiong Nam Logistics Holdings Berhad (KLSE:TNLOGIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.830
+0.030 (3.75%)
At close: Dec 5, 2025

KLSE:TNLOGIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.830.830.830.833.75%55,000
Dec 4, 20250.800.800.800.800.80-0.62%147,200
Dec 3, 20250.810.830.810.810.81-4.17%25,900
Dec 2, 20250.810.840.800.840.844.35%232,100
Dec 1, 20250.810.810.810.810.81-25,000
Nov 28, 20250.810.830.800.810.81-1.83%525,900
Nov 27, 20250.820.820.820.820.82-2.38%160,200
Nov 26, 20250.820.840.820.840.84-242,300
Nov 25, 20250.820.840.820.840.84-115,400
Nov 24, 20250.810.840.810.840.842.44%159,300
Nov 21, 20250.850.850.820.820.82-1.20%20,800
Nov 20, 20250.830.830.830.830.83-2.35%337,300
Nov 18, 20250.830.850.810.850.853.03%484,300
Nov 17, 20250.820.830.800.830.831.23%167,300
Nov 14, 20250.820.830.820.820.82-1.81%60,000
Nov 13, 20250.830.840.830.830.83-0.60%91,200
Nov 12, 20250.820.840.820.840.84-1.18%91,200
Nov 11, 20250.810.850.810.850.854.97%291,900
Nov 10, 20250.810.830.790.810.81-4.17%192,200
Nov 7, 20250.820.840.820.840.84-94,500
Nov 6, 20250.810.840.810.840.84-48,300
Nov 5, 20250.790.850.790.840.844.35%199,500
Nov 4, 20250.820.820.810.810.81-1.83%128,500
Nov 3, 20250.830.830.820.820.82-1.20%161,700
Oct 31, 20250.840.840.830.830.83-1.19%266,100
Oct 30, 20250.830.850.830.840.84-3,100
Oct 29, 20250.830.840.830.840.840.60%27,300
Oct 28, 20250.830.840.830.840.84-0.60%134,200
Oct 27, 20250.840.840.840.840.84-1.18%29,000
Oct 24, 20250.840.850.840.850.851.19%40,100
Oct 23, 20250.840.850.840.840.84-145,700
Oct 22, 20250.850.850.840.840.84-0.59%132,000
Oct 21, 20250.840.850.840.850.850.60%143,400
Oct 17, 20250.840.840.840.840.84-171,500
Oct 16, 20250.840.850.840.840.84-0.59%101,400
Oct 15, 20250.830.850.830.850.851.81%120,300
Oct 14, 20250.840.840.830.830.83-1.19%66,700
Oct 13, 20250.840.840.830.840.84-0.59%144,400
Oct 10, 20250.840.850.840.850.85-108,400
Oct 9, 20250.820.850.820.850.852.42%260,800
Oct 8, 20250.840.840.830.830.83-1.20%73,700
Oct 7, 20250.810.850.810.840.843.09%425,900
Oct 6, 20250.860.870.810.810.81-6.36%2,568,200
Oct 3, 20250.880.880.870.870.87-1.14%1,479,400
Oct 2, 20250.850.900.850.880.883.55%1,686,600
Oct 1, 20250.830.850.820.850.852.42%608,300
Sep 30, 20250.810.830.810.830.830.61%279,900
Sep 29, 20250.830.830.820.820.82-0.61%186,400
Sep 26, 20250.810.830.800.830.831.85%227,500
Sep 25, 20250.810.810.800.810.810.62%289,100
Sep 24, 20250.810.810.790.810.81-0.62%45,800
Sep 23, 20250.800.810.800.810.811.25%66,100
Sep 22, 20250.790.800.790.800.801.91%245,500
Sep 19, 20250.790.790.760.790.79-41,800
Sep 18, 20250.770.790.770.790.79-14,200
Sep 17, 20250.760.790.760.790.793.97%32,400
Sep 12, 20250.770.770.760.760.760.67%94,500
Sep 11, 20250.720.780.700.750.75-177,800
Sep 10, 20250.760.760.750.750.75-1.32%409,400
Sep 9, 20250.770.770.760.760.76-2.56%39,900
Sep 8, 20250.760.780.760.780.781.96%168,700
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