Skip to main content
Tiong Nam Logistics Holdings Berhad (KLSE:TNLOGIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
-0.025 (-3.33%)
At close: Apr 28, 2026

KLSE:TNLOGIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.730.730.730.73-3.33%10,400
Apr 27, 20260.730.750.730.750.752.74%41,900
Apr 24, 20260.730.740.730.730.73-0.68%59,400
Apr 23, 20260.740.740.740.740.74-2,200
Apr 22, 20260.750.750.740.740.74-1.34%19,900
Apr 21, 20260.750.750.750.750.75-1.97%26,800
Apr 17, 20260.740.760.740.760.762.70%8,000
Apr 16, 20260.740.740.740.740.74-0.67%2,000
Apr 15, 20260.750.750.750.750.75-12,000
Apr 14, 20260.750.750.750.750.75-10,000
Apr 13, 20260.750.750.750.750.75-0.67%101,600
Apr 10, 20260.750.760.750.750.75-1.32%42,000
Apr 9, 20260.780.780.750.760.76-35,000
Apr 8, 20260.750.760.750.760.761.33%27,700
Apr 7, 20260.740.750.740.750.751.35%63,000
Apr 6, 20260.740.760.740.740.74-2.63%25,200
Apr 2, 20260.760.770.750.760.76-0.65%105,100
Apr 1, 20260.770.770.770.770.77-7,000
Mar 31, 20260.760.770.760.770.77-0.65%42,100
Mar 30, 20260.750.770.750.770.77-60,500
Mar 27, 20260.770.780.770.770.77-1.28%42,000
Mar 26, 20260.770.780.750.780.78-0.64%63,500
Mar 25, 20260.790.820.770.790.79-18,500
Mar 24, 20260.780.790.770.790.79-1.26%74,000
Mar 19, 20260.760.800.760.800.801.92%31,200
Mar 18, 20260.770.780.760.780.780.65%16,000
Mar 17, 20260.780.790.750.780.78-0.64%112,700
Mar 13, 20260.770.790.740.780.780.65%110,000
Mar 12, 20260.790.790.780.780.78-1.27%16,100
Mar 11, 20260.780.790.780.790.79-0.63%34,900
Mar 10, 20260.780.800.780.790.791.28%32,900
Mar 9, 20260.780.790.780.780.78-6.02%595,000
Mar 6, 20260.780.830.780.830.833.75%120,300
Mar 5, 20260.790.800.790.800.80-41,000
Mar 4, 20260.790.800.760.800.801.27%129,100
Mar 3, 20260.800.800.790.790.79-2.47%12,300
Mar 2, 20260.800.810.800.810.81-1.22%28,000
Feb 27, 20260.800.820.800.820.821.86%14,000
Feb 26, 20260.810.810.810.810.810.63%103,700
Feb 25, 20260.800.810.800.800.80-1.84%33,900
Feb 23, 20260.810.820.810.820.820.62%10,000
Feb 20, 20260.810.810.810.810.81-1.82%10,000
Feb 19, 20260.810.830.810.830.83-147,400
Feb 16, 20260.800.830.790.830.833.12%74,500
Feb 13, 20260.800.810.790.800.80-1.23%90,500
Feb 11, 20260.810.810.800.810.81-0.61%13,900
Feb 10, 20260.820.820.820.820.82-2.40%90,000
Feb 9, 20260.830.840.820.840.84-127,900
Feb 6, 20260.800.840.800.840.84-166,100
Feb 5, 20260.790.840.790.840.845.03%116,100
Feb 4, 20260.790.800.790.800.80-1.85%41,000
Feb 3, 20260.790.810.750.810.813.18%131,100
Jan 30, 20260.800.800.790.790.79-3.09%72,500
Jan 29, 20260.810.810.810.810.81-2.41%20,000
Jan 28, 20260.800.830.800.830.83-1.19%19,000
Jan 27, 20260.800.840.800.840.84-130,000
Jan 26, 20260.780.840.780.840.847.69%230,600
Jan 23, 20260.780.780.780.780.78-140,800
Jan 22, 20260.780.780.780.780.78-86,700
Jan 21, 20260.780.780.780.780.78-44,000
Jan 20, 20260.780.780.780.780.78-3,000
Jan 16, 20260.780.780.780.780.78-0.64%26,600
Jan 15, 20260.780.790.780.790.79-0.63%20,000
Jan 14, 20260.790.800.790.790.790.64%21,700
Jan 13, 20260.790.800.790.790.79-20,200
Jan 12, 20260.790.790.790.790.79-1.88%10,800
Jan 7, 20260.800.800.800.800.800.63%15,100
Jan 6, 20260.790.800.790.800.800.63%44,200
Jan 5, 20260.780.790.780.790.79-30,000
Jan 2, 20260.770.790.770.790.79-23,900
Dec 31, 20250.790.790.790.790.79-14,700
Dec 30, 20250.800.800.790.790.790.64%75,400
Dec 29, 20250.790.790.790.790.79-1.88%8,300
Dec 26, 20250.790.800.790.800.80-0.62%10,100
Dec 23, 20250.810.810.810.810.810.63%1,000
Dec 22, 20250.800.800.800.800.80-5,000
Dec 19, 20250.790.810.790.800.80-0.62%40,100
Dec 18, 20250.780.810.780.810.81-7,200
Dec 17, 20250.810.810.800.810.81-50,800
Dec 16, 20250.800.810.800.810.81-32,900
Dec 15, 20250.810.810.800.810.81-176,000
Dec 12, 20250.810.810.810.810.81-0.62%266,900
Dec 11, 20250.810.810.810.810.810.62%115,000
Dec 10, 20250.810.810.800.810.81-1.23%64,000
Dec 9, 20250.820.820.820.820.82-100,000
Dec 8, 20250.810.820.800.820.82-1.81%22,400
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