Kuala Lumpur - Delayed Quote MYR

Tiong Nam Logistics Holdings Berhad (8397.KL)

0.7600 -0.0050 (-0.65%)
At close: April 26 at 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7550 0.7650 0.7500 0.7600 0.7600 148,100
Apr 25, 2024 0.7600 0.7650 0.7600 0.7650 0.7650 13,200
Apr 24, 2024 0.7500 0.7650 0.7500 0.7650 0.7650 71,800
Apr 23, 2024 0.7550 0.7600 0.7550 0.7600 0.7600 63,900
Apr 22, 2024 0.7550 0.7600 0.7500 0.7600 0.7600 51,900
Apr 19, 2024 0.7650 0.7650 0.7450 0.7550 0.7550 194,800
Apr 18, 2024 0.7700 0.7700 0.7550 0.7650 0.7650 196,000
Apr 17, 2024 0.7500 0.7500 0.7450 0.7450 0.7450 29,400
Apr 16, 2024 0.7550 0.7550 0.7450 0.7450 0.7450 1,112,100
Apr 15, 2024 0.7550 0.7600 0.7500 0.7500 0.7500 210,400
Apr 12, 2024 0.7600 0.7600 0.7550 0.7600 0.7600 72,900
Apr 9, 2024 0.7600 0.7650 0.7550 0.7600 0.7600 217,500
Apr 8, 2024 0.7550 0.7650 0.7500 0.7600 0.7600 355,200
Apr 5, 2024 0.7550 0.7550 0.7500 0.7550 0.7550 389,100
Apr 4, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 317,600
Apr 3, 2024 0.7450 0.7600 0.7450 0.7550 0.7550 1,010,800
Apr 2, 2024 0.7500 0.7550 0.7500 0.7550 0.7550 316,600
Apr 1, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 511,400
Mar 29, 2024 0.7600 0.7750 0.7600 0.7750 0.7750 148,300
Mar 27, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 220,600
Mar 26, 2024 0.7300 0.7550 0.7300 0.7500 0.7500 224,300
Mar 25, 2024 0.7550 0.7550 0.7400 0.7400 0.7400 330,000
Mar 22, 2024 0.7600 0.7700 0.7550 0.7550 0.7550 109,900
Mar 21, 2024 0.7650 0.7700 0.7650 0.7700 0.7700 25,900
Mar 20, 2024 0.7650 0.7700 0.7600 0.7650 0.7650 110,200
Mar 19, 2024 0.7750 0.7750 0.7700 0.7700 0.7700 173,700
Mar 18, 2024 0.7800 0.7850 0.7700 0.7750 0.7750 113,600
Mar 15, 2024 0.7550 0.7850 0.7550 0.7850 0.7850 1,117,200
Mar 14, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 10,000
Mar 13, 2024 0.7550 0.7600 0.7500 0.7600 0.7600 66,100
Mar 12, 2024 0.7650 0.7650 0.7600 0.7600 0.7600 166,000
Mar 11, 2024 0.7450 0.7900 0.7450 0.7800 0.7800 458,400
Mar 8, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 144,900
Mar 7, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 160,600
Mar 6, 2024 0.7250 0.7300 0.7250 0.7300 0.7300 86,700
Mar 5, 2024 0.7250 0.7300 0.7250 0.7250 0.7250 68,600
Mar 4, 2024 0.7250 0.7300 0.7250 0.7300 0.7300 82,000
Mar 1, 2024 0.7100 0.7250 0.7100 0.7250 0.7250 162,300
Feb 29, 2024 0.7200 0.7200 0.7150 0.7150 0.7150 13,300
Feb 28, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 97,300
Feb 27, 2024 0.7250 0.7550 0.7250 0.7400 0.7400 1,193,800
Feb 26, 2024 0.7100 0.7150 0.7100 0.7150 0.7150 155,200
Feb 23, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 15,100
Feb 22, 2024 0.7150 0.7200 0.7150 0.7150 0.7150 40,000
Feb 21, 2024 0.7150 0.7200 0.7150 0.7200 0.7200 11,300
Feb 20, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 109,200
Feb 19, 2024 0.7100 0.7150 0.7050 0.7150 0.7150 145,700
Feb 16, 2024 0.7100 0.7150 0.7100 0.7100 0.7100 54,700
Feb 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 142,200
Feb 14, 2024 0.7050 0.7100 0.7050 0.7100 0.7100 17,700
Feb 13, 2024 0.7100 0.7150 0.7100 0.7100 0.7100 188,900
Feb 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,200
Feb 8, 2024 0.7050 0.7050 0.7000 0.7050 0.7050 12,200
Feb 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Feb 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 5, 2024 0.7050 0.7050 0.7000 0.7000 0.7000 278,500
Feb 2, 2024 0.7250 0.7250 0.7100 0.7100 0.7100 334,900
Jan 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 52,800
Jan 30, 2024 0.7050 0.7150 0.7050 0.7150 0.7150 5,000
Jan 29, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 161,600
Jan 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 158,400
Jan 24, 2024 0.7000 0.7200 0.6950 0.7200 0.7200 346,800
Jan 23, 2024 0.6950 0.7000 0.6950 0.6950 0.6950 189,500
Jan 22, 2024 0.7000 0.7000 0.6950 0.6950 0.6950 112,100
Jan 19, 2024 0.6950 0.7000 0.6950 0.6950 0.6950 45,200
Jan 18, 2024 0.7250 0.7250 0.6800 0.6800 0.6800 57,000
Jan 17, 2024 0.7350 0.7350 0.7300 0.7300 0.7300 80,000
Jan 16, 2024 0.7400 0.7400 0.7350 0.7350 0.7350 64,100
Jan 15, 2024 0.7350 0.7400 0.7350 0.7350 0.7350 147,600
Jan 12, 2024 0.7400 0.7400 0.7350 0.7400 0.7400 99,800
Jan 11, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 112,600
Jan 10, 2024 0.7350 0.7400 0.7350 0.7400 0.7400 437,200
Jan 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 56,000
Jan 8, 2024 0.7200 0.7350 0.7200 0.7300 0.7300 61,600
Jan 5, 2024 0.7150 0.7250 0.7150 0.7200 0.7200 139,000
Jan 4, 2024 0.7150 0.7150 0.7050 0.7050 0.7050 219,500
Jan 3, 2024 0.6950 0.7100 0.6950 0.7100 0.7100 170,500
Jan 2, 2024 0.7000 0.7000 0.6950 0.7000 0.7000 71,600
Dec 29, 2023 0.6950 0.7050 0.6950 0.7000 0.7000 103,700
Dec 28, 2023 0.6950 0.7000 0.6950 0.6950 0.6950 15,100
Dec 27, 2023 0.6950 0.7000 0.6950 0.6950 0.6950 51,300
Dec 26, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 12,000
Dec 22, 2023 0.6950 0.7000 0.6950 0.7000 0.7000 119,700
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Dec 20, 2023 0.6950 0.7000 0.6950 0.7000 0.7000 110,000
Dec 19, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 65,100
Dec 18, 2023 0.7100 0.7100 0.6900 0.6950 0.6950 75,100
Dec 15, 2023 0.7050 0.7100 0.7050 0.7100 0.7100 65,600
Dec 14, 2023 0.7150 0.7150 0.7050 0.7050 0.7050 27,000
Dec 13, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Dec 12, 2023 0.7100 0.7150 0.7100 0.7150 0.7150 7,200
Dec 11, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 77,100
Dec 8, 2023 0.7100 0.7100 0.7050 0.7050 0.7050 827,000
Dec 7, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 20,300
Dec 6, 2023 0.7150 0.7150 0.7100 0.7150 0.7150 88,200
Dec 5, 2023 0.7100 0.7150 0.7100 0.7150 0.7150 77,600
Dec 4, 2023 0.7150 0.7150 0.7100 0.7100 0.7100 43,500
Dec 1, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 13,000
Nov 30, 2023 0.7150 0.7150 0.7100 0.7100 0.7100 75,200
Nov 29, 2023 0.7100 0.7250 0.7100 0.7150 0.7150 87,000
Nov 28, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 270,700
Nov 27, 2023 0.7350 0.7400 0.7250 0.7250 0.7250 143,000
Nov 24, 2023 0.7200 0.7350 0.7200 0.7350 0.7350 22,500
Nov 23, 2023 0.7450 0.7450 0.7100 0.7100 0.7100 419,900
Nov 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Nov 21, 2023 0.7500 0.7550 0.7500 0.7550 0.7550 145,600
Nov 20, 2023 0.7500 0.7550 0.7500 0.7550 0.7550 208,900
Nov 17, 2023 0.7350 0.7500 0.7350 0.7500 0.7500 100,400
Nov 16, 2023 0.7350 0.7350 0.7300 0.7350 0.7350 150,100
Nov 15, 2023 0.7300 0.7400 0.7300 0.7350 0.7350 138,500
Nov 14, 2023 0.7300 0.7300 0.7250 0.7250 0.7250 91,100
Nov 10, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 15,100
Nov 9, 2023 0.7300 0.7300 0.7250 0.7250 0.7250 544,600
Nov 8, 2023 0.7200 0.7250 0.7200 0.7250 0.7250 67,000
Nov 7, 2023 0.7250 0.7250 0.7200 0.7250 0.7250 13,100
Nov 6, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 18,000
Nov 3, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 222,600
Nov 2, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 154,900
Nov 1, 2023 0.7300 0.7300 0.7250 0.7250 0.7250 170,000
Oct 31, 2023 0.7250 0.7300 0.7250 0.7250 0.7250 55,700
Oct 30, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 10,100
Oct 27, 2023 0.7250 0.7350 0.7250 0.7350 0.7350 50,700
Oct 26, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 89,200
Oct 25, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 10,000
Oct 24, 2023 0.7250 0.7350 0.7250 0.7350 0.7350 37,500
Oct 23, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 152,800
Oct 20, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 204,700
Oct 19, 2023 0.7350 0.7350 0.7300 0.7300 0.7300 47,200
Oct 18, 2023 0.7500 0.7500 0.7350 0.7350 0.7350 57,600
Oct 17, 2023 0.7300 0.7600 0.7250 0.7550 0.7550 1,024,800
Oct 16, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 50,300
Oct 13, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 19,200
Oct 12, 2023 0.7250 0.7300 0.7200 0.7300 0.7300 51,000
Oct 11, 2023 0.7250 0.7300 0.7250 0.7250 0.7250 264,200
Oct 10, 2023 0.7100 0.7250 0.7100 0.7250 0.7250 17,100
Oct 9, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 13,200
Oct 6, 2023 0.7150 0.7200 0.7150 0.7200 0.7200 7,000
Oct 5, 2023 0.6900 0.7500 0.6900 0.7150 0.7150 337,100
Oct 4, 2023 0.7300 0.7300 0.7200 0.7300 0.7300 59,800
Oct 3, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 30,100
Oct 2, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 29,700
Sep 29, 2023 0.7300 0.7350 0.7300 0.7300 0.7300 196,500
Sep 27, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 26, 2023 0.7400 0.7400 0.7350 0.7400 0.7400 12,100
Sep 25, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 411,200
Sep 22, 2023 0.7500 0.7600 0.7450 0.7500 0.7500 16,500
Sep 21, 2023 0.7500 0.7600 0.7500 0.7500 0.7500 524,100
Sep 20, 2023 0.7350 0.7600 0.7350 0.7600 0.7600 270,200
Sep 19, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 88,100
Sep 18, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 148,100
Sep 15, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 161,700
Sep 14, 2023 0.7550 0.7550 0.7500 0.7500 0.7500 241,000
Sep 13, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 118,800
Sep 12, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 50,200
Sep 11, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 21,100
Sep 8, 2023 0.7550 0.7600 0.7500 0.7600 0.7600 128,200
Sep 7, 2023 0.7550 0.7600 0.7550 0.7550 0.7550 50,100
Sep 6, 2023 0.7600 0.7600 0.7550 0.7550 0.7550 47,000
Sep 5, 2023 0.7550 0.7550 0.7400 0.7550 0.7550 30,100
Sep 4, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 38,400
Sep 1, 2023 0.7650 0.7700 0.7600 0.7600 0.7600 88,600
Aug 30, 2023 0.7450 0.7800 0.7450 0.7650 0.7650 180,600
Aug 29, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 79,900
Aug 28, 2023 0.7300 0.7600 0.7300 0.7600 0.7600 203,600
Aug 25, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 39,000
Aug 24, 2023 0.7250 0.7800 0.7250 0.7400 0.7400 57,500
Aug 23, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 73,900
Aug 22, 2023 0.7350 0.7350 0.7300 0.7300 0.7300 19,400
Aug 21, 2023 0.7550 0.7550 0.7300 0.7400 0.7400 290,600
Aug 18, 2023 0.7500 0.7550 0.7400 0.7550 0.7550 6,100
Aug 17, 2023 0.7550 0.7550 0.7500 0.7500 0.7500 111,800
Aug 16, 2023 0.7400 0.7600 0.7400 0.7600 0.7600 102,000
Aug 15, 2023 0.7400 0.7500 0.7350 0.7450 0.7450 237,100
Aug 14, 2023 0.7050 0.7500 0.7050 0.7350 0.7350 661,600
Aug 11, 2023 0.7050 0.7100 0.7050 0.7100 0.7100 217,000
Aug 10, 2023 0.7000 0.7100 0.6950 0.7100 0.7100 35,200
Aug 9, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Aug 8, 2023 0.7050 0.7050 0.7000 0.7050 0.7050 41,600
Aug 7, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 28,500
Aug 4, 2023 0.6850 0.7000 0.6850 0.7000 0.7000 10,100
Aug 3, 2023 0.6900 0.6950 0.6900 0.6900 0.6900 13,400
Aug 2, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 1, 2023 0.6850 0.6900 0.6850 0.6900 0.6900 6,900
Jul 31, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 66,500
Jul 28, 2023 0.6900 0.6900 0.6850 0.6850 0.6850 95,000
Jul 27, 2023 0.6900 0.7050 0.6900 0.6900 0.6900 53,200
Jul 26, 2023 0.7050 0.7050 0.6900 0.6950 0.6950 49,100
Jul 25, 2023 0.7050 0.7100 0.7000 0.7050 0.7050 51,100
Jul 24, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 188,800
Jul 21, 2023 0.6900 0.6950 0.6900 0.6950 0.6950 56,700
Jul 20, 2023 0.6850 0.6900 0.6850 0.6900 0.6900 76,300
Jul 18, 2023 0.6950 0.6950 0.6800 0.6800 0.6800 67,000
Jul 17, 2023 0.6950 0.7000 0.6800 0.7000 0.7000 59,000
Jul 14, 2023 0.6850 0.6950 0.6800 0.6950 0.6950 32,200
Jul 13, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Jul 12, 2023 0.6750 0.6950 0.6750 0.6950 0.6950 120,100
Jul 11, 2023 0.6800 0.6800 0.6750 0.6800 0.6800 191,100
Jul 10, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 8,200
Jul 7, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 39,100
Jul 6, 2023 0.6900 0.6900 0.6750 0.6750 0.6750 203,000
Jul 5, 2023 0.6850 0.6900 0.6850 0.6900 0.6900 7,000
Jul 4, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 8,000
Jul 3, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 23,400
Jun 30, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 6,000
Jun 28, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 3,000
Jun 27, 2023 0.7000 0.7000 0.6800 0.7000 0.7000 26,100
Jun 26, 2023 0.6900 0.6900 0.6850 0.6850 0.6850 13,000
Jun 23, 2023 0.6900 0.7100 0.6850 0.7100 0.7100 24,200
Jun 22, 2023 0.6800 0.6850 0.6800 0.6850 0.6850 32,000
Jun 21, 2023 0.6850 0.6900 0.6850 0.6850 0.6850 96,000
Jun 20, 2023 0.6900 0.6900 0.6850 0.6900 0.6900 27,100
Jun 19, 2023 0.6900 0.6950 0.6900 0.6900 0.6900 34,900
Jun 16, 2023 0.6850 0.7000 0.6850 0.6900 0.6900 8,900
Jun 15, 2023 0.6850 0.7000 0.6850 0.6900 0.6900 21,000
Jun 14, 2023 0.6900 0.6900 0.6850 0.6850 0.6850 28,800
Jun 13, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 29,400
Jun 12, 2023 0.6850 0.6850 0.6750 0.6750 0.6750 46,000
Jun 9, 2023 0.6850 0.6900 0.6850 0.6850 0.6850 3,000
Jun 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 10,000
Jun 7, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 9,700
Jun 6, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 66,900
Jun 2, 2023 0.7000 0.7150 0.6900 0.7000 0.7000 80,600
Jun 1, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 31, 2023 0.7350 0.7350 0.6900 0.7100 0.7100 110,000
May 30, 2023 0.7500 0.8000 0.7350 0.7400 0.7400 598,700
May 29, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 10,000
May 26, 2023 0.7300 0.7300 0.6800 0.7250 0.7250 12,200
May 25, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 46,400
May 24, 2023 0.7000 0.7300 0.6800 0.7300 0.7300 44,600
May 23, 2023 0.6700 0.7000 0.6700 0.7000 0.7000 81,500
May 22, 2023 0.6850 0.6850 0.6700 0.6700 0.6700 49,900
May 19, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 6,000
May 18, 2023 0.6700 0.6800 0.6700 0.6700 0.6700 29,000
May 17, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 30,400
May 16, 2023 0.6900 0.6950 0.6900 0.6900 0.6900 16,100
May 15, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
May 12, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
May 11, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 75,600
May 10, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 5,100
May 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 20,000
May 8, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 26,000
May 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 37,500
May 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 50,000
May 2, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 39,400
Apr 28, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 28,500
Apr 27, 2023 0.7100 0.7100 0.7050 0.7100 0.7100 41,900
Apr 26, 2023 0.7200 0.7200 0.7150 0.7150 0.7150 26,000