Tiong Nam Logistics Holdings Bhd. (8397) Historical Prices

Time Period

Events

MY:8397 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.80	0.80	0.78	0.80	0.80	-0.63%	342,300	5.56
Nov 10, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	0	0.00
Nov 09, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	0	0.00
Nov 06, 2026	0.78	0.80	0.78	0.80	0.80	0.00%	10,500	0.16
Nov 05, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	284,000	4.65
Nov 04, 2026	0.78	0.80	0.78	0.80	0.80	+1.27%	50,000	0.79
Nov 03, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	181,300	2.95
Nov 02, 2026	0.80	0.80	0.78	0.80	0.80	+0.63%	141,200	2.29
Oct 30, 2026	0.78	0.80	0.78	0.80	0.80	+1.92%	50,800	0.83
Oct 29, 2026	0.78	0.80	0.78	0.78	0.78	-0.64%	12,000	0.20
Oct 28, 2026	0.79	0.79	0.79	0.79	0.79	+0.64%	29,500	0.48
Oct 27, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	23,400	0.37
Oct 26, 2026	0.79	0.80	0.79	0.80	0.80	+1.91%	88,200	1.39
Oct 23, 2026	0.80	0.80	0.79	0.79	0.79	0.00%	8,000	0.12
Oct 22, 2026	0.79	0.79	0.78	0.79	0.79	-1.88%	71,900	1.05
Oct 21, 2026	0.78	0.80	0.78	0.80	0.80	+2.56%	102,300	1.44
Oct 20, 2026	0.78	0.80	0.78	0.78	0.78	0.00%	0	0.00
Oct 19, 2026	0.79	0.81	0.78	0.78	0.78	-2.50%	27,900	0.36
Oct 16, 2026	0.79	0.80	0.79	0.80	0.80	+2.56%	116,100	1.30
Oct 15, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	33,000	0.34
Oct 14, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	23,500	0.25
Oct 13, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	24,000	0.25
Oct 12, 2026	0.79	0.80	0.78	0.80	0.80	+2.56%	101,300	1.04
Oct 09, 2026	0.78	0.80	0.78	0.78	0.78	0.00%	0	0.00
Oct 08, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	196,700	2.05
Oct 07, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	30,000	0.31
Oct 06, 2026	0.79	0.80	0.78	0.80	0.80	-0.63%	36,700	0.36
Oct 05, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	87,600	0.88
Oct 02, 2026	0.79	0.80	0.79	0.80	0.80	+1.91%	55,000	0.55
Oct 01, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	22,400	0.22
Sep 30, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	0	0.00
Sep 29, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	23,200	0.22
Sep 28, 2026	0.78	0.80	0.78	0.80	0.80	+1.27%	93,300	0.89
Sep 25, 2026	0.79	0.79	0.79	0.79	0.79	+1.28%	5,000	0.05
Sep 24, 2026	0.78	0.80	0.78	0.78	0.78	0.00%	0	0.00
Sep 23, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	11,400	0.11
Sep 22, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	0	0.00
Sep 21, 2026	0.78	0.80	0.78	0.80	0.80	+1.91%	73,900	0.66
Sep 18, 2026	0.79	0.79	0.79	0.79	0.79	+0.64%	22,200	0.20
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	1,000	0.01
Sep 16, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	0	0.00
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	103,500	0.92
Sep 14, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Sep 11, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Sep 10, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	0	0.00
Sep 09, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	6,300	0.05
Sep 08, 2026	0.75	0.80	0.75	0.80	0.80	+1.92%	168,500	1.50
Sep 07, 2026	0.78	0.78	0.76	0.78	0.78	0.00%	0	0.00
Sep 04, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	5,300	0.05
Sep 03, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	0	0.00

Tiong Nam Logistics Holdings Bhd. historical prices

Tiong Nam Logistics Holdings Bhd. (8397) Historical Prices

Become an Expert with TipRanks Premium