Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Tiong Nam Logistics Holdings Berhad (8397.KL)

Compare
0.6950
+0.0150
+(2.21%)
At close: February 21 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.68000.69500.68000.69500.695043,700
Feb 20, 20250.68000.70000.68000.68000.6800110,000
Feb 19, 20250.68500.68500.68500.68500.68503,900
Feb 18, 20250.68000.70000.68000.70000.700016,300
Feb 17, 20250.69500.69500.69000.69000.690018,300
Feb 14, 20250.69500.69500.69000.69000.6900119,000
Feb 13, 20250.69000.69500.69000.69500.695033,000
Feb 12, 20250.69000.69000.69000.69000.6900134,000
Feb 10, 20250.69500.69500.69500.69500.6950-
Feb 7, 20250.68500.70000.68500.69500.6950240,100
Feb 6, 20250.69000.69000.69000.69000.690075,500
Feb 5, 20250.69000.69000.69000.69000.69002,000
Feb 4, 20250.69000.69000.68500.69000.690017,600
Feb 3, 20250.68000.69000.68000.69000.690040,200
Jan 31, 20250.68500.68500.68500.68500.6850-
Jan 28, 20250.69500.69500.68500.68500.685019,700
Jan 27, 20250.68500.68500.68500.68500.685044,000
Jan 24, 20250.69500.69500.69500.69500.6950-
Jan 23, 20250.69000.70000.69000.69500.69507,200
Jan 22, 20250.69000.71000.69000.69000.690034,900
Jan 21, 20250.68500.68500.68500.68500.68504,000
Jan 20, 20250.70000.70000.68000.68000.680020,000
Jan 17, 20250.70500.70500.70000.70000.700026,000
Jan 16, 20250.70500.70500.68500.68500.685059,900
Jan 15, 20250.71000.71000.70500.70500.705051,300
Jan 14, 20250.72000.72000.71500.72000.720025,400
Jan 13, 20250.72500.72500.71500.71500.715067,400
Jan 10, 20250.72500.73000.71500.72500.7250107,000
Jan 9, 20250.71000.71000.71000.71000.710039,200
Jan 8, 20250.71500.71500.71000.71000.710017,500
Jan 7, 20250.71500.72000.71500.71500.715086,400
Jan 6, 20250.71500.72500.71500.72500.725017,500
Jan 3, 20250.71000.72000.71000.71000.710099,400
Jan 2, 20250.71500.71500.71000.71000.7100107,800
Dec 31, 20240.71500.71500.71000.71000.710019,100
Dec 30, 20240.71000.71500.71000.71500.7150264,500
Dec 27, 20240.71500.72000.71500.71500.715094,100
Dec 26, 20240.71500.72000.71500.71500.715036,300
Dec 24, 20240.71000.71500.71000.71000.710023,200
Dec 23, 20240.71000.72000.71000.71000.7100112,700
Dec 20, 20240.71500.72000.71500.72000.720021,300
Dec 19, 20240.73500.73500.71500.71500.715010,700
Dec 18, 20240.71000.73500.71000.73500.735071,500
Dec 17, 20240.71000.71000.70500.71000.7100560,000
Dec 16, 20240.71000.71000.71000.71000.7100158,500
Dec 13, 20240.70000.71500.70000.71500.7150119,200
Dec 12, 20240.71000.71000.70000.70000.7000114,000
Dec 11, 20240.70000.70000.70000.70000.700021,000
Dec 10, 20240.70000.70000.70000.70000.70008,000
Dec 9, 20240.70500.70500.70500.70500.705010,000
Dec 6, 20240.69500.71000.69500.70500.705036,900
Dec 5, 20240.71000.71500.70000.71500.715041,900
Dec 4, 20240.71000.71000.70000.71000.7100274,100
Dec 3, 20240.70500.71500.70500.71500.715016,500
Dec 2, 20240.69000.70500.69000.70500.7050282,100
Nov 29, 20240.69500.69500.68000.68000.680019,100
Nov 28, 20240.70000.70000.70000.70000.70008,500
Nov 27, 20240.69500.70000.69000.70000.700021,900
Nov 26, 2024 41:40 Stock Splits
Nov 26, 20240.67500.70000.67500.69500.6950128,000
Nov 25, 20240.70240.70240.69270.69270.692784,050
Nov 22, 20240.69270.69270.69270.69270.692712,710
Nov 21, 20240.70240.70240.69270.69270.692732,902
Nov 20, 20240.69760.69760.69270.69760.697625,215
Nov 19, 20240.70240.70240.69760.69760.697658,425
Nov 18, 20240.70240.70240.70240.70240.702434,337
Nov 15, 20240.70240.70240.69270.70240.702418,450
Nov 14, 20240.70240.71220.70240.70240.702450,635
Nov 13, 20240.70240.71220.70240.70240.702487,842
Nov 12, 20240.69270.69270.69270.69270.692755,247
Nov 11, 20240.71710.71710.69270.69270.692712,710
Nov 8, 20240.76100.76100.71710.71710.7171132,122
Nov 7, 20240.69760.71220.69270.71220.712225,010
Nov 6, 20240.70730.70730.69270.69270.692721,525
Nov 5, 20240.68780.71220.68780.71220.712240,282
Nov 4, 20240.68780.69270.68780.68780.687814,452
Nov 1, 20240.69270.69270.68780.68780.68785,637
Oct 30, 20240.68780.71710.68780.69270.692752,480
Oct 29, 20240.68780.68780.68780.68780.687822,140
Oct 28, 20240.69270.69270.68780.68780.6878151,085
Oct 25, 20240.70240.70240.69270.69270.692727,675
Oct 24, 20240.70240.70240.69270.69270.692725,625
Oct 23, 20240.70240.70730.70240.70240.702453,095
Oct 22, 20240.70730.70730.70240.70240.702425,625
Oct 21, 20240.71220.71220.70730.70730.707330,955
Oct 18, 20240.70730.71220.70240.71220.712225,317
Oct 17, 20240.70730.71220.70730.70730.707341,717
Oct 16, 20240.71220.71220.71220.71220.71228,200
Oct 15, 20240.71710.72200.70730.72200.722097,785
Oct 14, 20240.70240.71220.70240.70730.707337,822
Oct 11, 20240.71220.71220.71220.71220.7122-
Oct 10, 20240.71220.71220.71220.71220.712216,195
Oct 9, 20240.71220.71220.71220.71220.7122512
Oct 8, 20240.70730.70730.70730.70730.70735,125
Oct 7, 20240.71220.71220.71220.71220.712234,952
Oct 4, 20240.71710.72200.71220.72200.722026,445
Oct 3, 20240.71710.72680.71710.72200.722035,055
Oct 2, 20240.70730.71710.70240.71220.712255,657
Oct 1, 20240.73170.73170.73170.73170.731710,250
Sep 30, 20240.72200.73170.72200.73170.731726,035
Sep 27, 20240.71220.71220.71220.71220.71228,405
Sep 26, 20240.73170.73170.70240.71220.712296,145
Sep 25, 20240.74150.74150.73170.73170.7317191,060
Sep 24, 20240.74150.74630.74150.74630.7463148,727
Sep 23, 20240.72680.74630.72680.73660.736623,575
Sep 20, 20240.76100.76100.74150.74630.746340,077
Sep 19, 20240.74150.76100.74150.76100.761016,092
Sep 18, 20240.72200.74150.72200.74150.741577,695
Sep 17, 20240.73170.73170.73170.73170.73178,815
Sep 13, 20240.72680.73170.72680.73170.7317113,877
Sep 12, 20240.71220.73170.71220.72200.72206,047
Sep 11, 20240.73170.73660.73170.73170.731746,432
Sep 10, 20240.73170.73660.73170.73170.731734,850
Sep 9, 20240.73660.75120.73170.73170.731729,212
Sep 6, 20240.73660.73660.73660.73660.73664,100
Sep 5, 20240.73660.75120.73660.75120.751228,905
Sep 4, 20240.74150.74150.73660.73660.736621,730
Sep 3, 20240.76100.76100.75120.75120.751239,872
Sep 2, 20240.75120.76100.74630.76100.761051,967
Aug 30, 20240.74630.74630.74150.74150.741567,137
Aug 29, 20240.74150.75610.74150.74630.7463122,077
Aug 28, 20240.75120.75120.75120.75120.75121,947
Aug 27, 20240.76100.76100.75120.75120.751253,300
Aug 26, 20240.78050.78540.77070.77070.770771,955
Aug 23, 20240.76100.76100.75120.76100.761051,660
Aug 22, 20240.76590.78540.76590.76590.765967,445
Aug 21, 20240.76590.76590.76100.76590.765942,025
Aug 20, 20240.77560.78050.75120.76100.7610674,860
Aug 19, 20240.77560.79510.77560.77560.7756805,342
Aug 16, 20240.76590.76590.76590.76590.765951,865
Aug 15, 20240.76590.77070.76590.76590.765941,410
Aug 14, 20240.76590.77070.76590.77070.77079,737
Aug 13, 20240.77070.77070.76590.76590.7659206,127
Aug 12, 20240.77070.78050.77070.77070.7707101,270
Aug 9, 20240.78050.78540.78050.78050.780593,070
Aug 8, 20240.76590.78050.76590.76590.765922,345
Aug 7, 20240.76590.77560.76100.77560.775644,177
Aug 6, 20240.73170.78050.73170.76100.7610267,115
Aug 5, 20240.79510.79510.73170.73170.7317585,787
Aug 2, 20240.81460.81460.80000.80490.8049708,787
Aug 1, 20240.81460.81460.80980.81460.814635,055
Jul 31, 20240.80490.80980.80490.80490.8049273,265
Jul 30, 20240.80980.80980.80490.80490.8049197,005
Jul 29, 20240.80490.80980.80490.80490.8049442,492
Jul 26, 20240.80490.81460.80490.80490.8049125,255
Jul 25, 20240.80000.80490.80000.80000.8000324,822
Jul 24, 20240.80980.80980.80490.80490.8049132,532
Jul 23, 20240.81460.81950.80980.80980.8098208,895
Jul 22, 20240.81460.81460.80490.80980.8098225,192
Jul 19, 20240.81460.81460.81460.81460.814624,702
Jul 18, 20240.81950.81950.81950.81950.8195161,642
Jul 17, 20240.80980.82930.80980.81460.8146217,607
Jul 16, 20240.80980.80980.80980.80980.809880,667
Jul 15, 20240.80980.81460.80490.81460.8146256,557
Jul 12, 20240.81950.81950.81460.81460.814674,107
Jul 11, 20240.82930.82930.81950.81950.819561,500
Jul 10, 20240.82930.82930.82930.82930.8293273,162
Jul 9, 20240.81950.82440.81460.82440.8244104,345
Jul 5, 20240.82930.82930.81950.81950.8195267,217
Jul 4, 20240.83410.83410.82930.82930.8293103,320
Jul 3, 20240.81460.83900.81460.83900.8390148,420
Jul 2, 20240.81460.83410.81460.81950.8195145,652
Jul 1, 20240.79510.81950.79510.81460.814682,922
Jun 28, 20240.79510.80490.79510.79510.795166,727
Jun 27, 20240.80490.80490.79510.79510.7951157,132
Jun 26, 20240.80490.80980.80490.80490.8049246,000
Jun 25, 20240.81950.81950.80980.80980.8098245,487
Jun 24, 20240.82930.82930.81950.81950.8195450,180
Jun 21, 20240.81950.83900.81950.83410.8341240,055
Jun 20, 20240.83900.85850.81950.81950.8195215,865
Jun 19, 20240.83410.83900.82440.83900.8390573,795
Jun 18, 20240.84880.84880.83410.83410.8341294,482
Jun 14, 20240.84880.85850.84880.85850.8585246,512
Jun 13, 20240.85370.85850.83900.84390.8439808,417
Jun 12, 20240.87800.91710.85850.85850.85851,580,550
Jun 11, 20240.84390.89270.84390.88780.88782,503,665
Jun 10, 20240.82930.85850.82930.85370.85371,738,707
Jun 7, 20240.82930.84390.82930.83410.8341768,750
Jun 6, 20240.80980.85370.80980.82930.82931,068,460
Jun 5, 20240.79020.81460.79020.80490.8049643,187
Jun 4, 20240.76590.78050.76590.78050.7805178,145
May 31, 20240.76100.77070.76100.76100.761081,282
May 30, 20240.77560.79020.76100.76100.7610188,190
May 29, 20240.76590.77560.76100.77560.7756173,020
May 28, 20240.78050.78050.76590.77070.7707509,732
May 27, 20240.76590.77560.76590.77560.7756793,247
May 24, 20240.78540.78540.76100.76590.7659711,555
May 23, 20240.79510.79510.78540.78540.785474,005
May 21, 20240.79510.79510.79020.79510.7951109,572
May 20, 20240.80000.80490.79510.79510.7951165,025
May 17, 20240.79020.80000.79020.80000.800089,995
May 16, 20240.79020.79510.78540.79510.7951141,860
May 15, 20240.79020.79510.79020.79020.7902162,770
May 14, 20240.80000.81460.79510.79510.7951225,500
May 13, 20240.81460.81460.79510.79510.7951255,532
May 10, 20240.80980.81460.80980.81460.8146439,827
May 9, 20240.80980.81950.80000.81460.8146868,790
May 8, 20240.77070.81460.77070.81460.81461,896,967
May 7, 20240.76590.77560.76100.77070.7707297,147
May 6, 20240.76100.76590.76100.76100.7610226,730
May 3, 20240.76100.76590.76100.76590.765940,897
May 2, 20240.76590.77070.76100.77070.7707419,225
Apr 30, 20240.74150.77070.74150.76590.7659488,412
Apr 29, 20240.73660.74150.73170.74150.741593,275
Apr 26, 20240.73660.74630.73170.74150.7415151,802
Apr 25, 20240.74150.74630.74150.74630.746313,530
Apr 24, 20240.73170.74630.73170.74630.746373,595
Apr 23, 20240.73660.74150.73660.74150.741565,497
Apr 22, 20240.73660.74150.73170.74150.741553,197
Apr 19, 20240.74630.74630.72680.73660.7366199,670
Apr 18, 20240.75120.75120.73660.74630.7463200,900
Apr 17, 20240.73170.73170.72680.72680.726830,135
Apr 16, 20240.73660.73660.72680.72680.72681,139,902
Apr 15, 20240.73660.74150.73170.73170.7317215,660
Apr 12, 20240.74150.74150.73660.74150.741574,722
Apr 9, 20240.74150.74630.73660.74150.7415222,937
Apr 8, 20240.73660.74630.73170.74150.7415364,080
Apr 5, 20240.73660.73660.73170.73660.7366398,827
Apr 4, 20240.73170.74150.73170.74150.7415325,540
Apr 3, 20240.72680.74150.72680.73660.73661,036,070
Apr 2, 20240.73170.73660.73170.73660.7366324,515
Apr 1, 20240.75120.75120.73170.73170.7317524,185
Mar 29, 20240.74150.75610.74150.75610.7561152,007
Mar 27, 20240.72200.74150.72200.74150.7415226,115
Mar 26, 20240.71220.73660.71220.73170.7317229,907
Mar 25, 20240.73660.73660.72200.72200.7220338,250
Mar 22, 20240.74150.75120.73660.73660.7366112,647
Mar 21, 20240.74630.75120.74630.75120.751226,547
Mar 20, 20240.74630.75120.74150.74630.7463112,955
Mar 19, 20240.75610.75610.75120.75120.7512178,042
Mar 18, 20240.76100.76590.75120.75610.7561116,440
Mar 15, 20240.73660.76590.73660.76590.76591,145,130
Mar 14, 20240.73660.73660.73660.73660.736610,250
Mar 13, 20240.73660.74150.73170.74150.741567,752
Mar 12, 20240.74630.74630.74150.74150.7415170,150
Mar 11, 20240.72680.77070.72680.76100.7610469,860
Mar 8, 20240.72200.73170.72200.73170.7317148,522
Mar 7, 20240.71220.72200.71220.72200.7220164,615
Mar 6, 20240.70730.71220.70730.71220.712288,867
Mar 5, 20240.70730.71220.70730.70730.707370,315
Mar 4, 20240.70730.71220.70730.71220.712284,050
Mar 1, 20240.69270.70730.69270.70730.7073166,357
Feb 29, 20240.70240.70240.69760.69760.697613,632
Feb 28, 20240.72200.72200.71220.71220.712299,732
Feb 27, 20240.70730.73660.70730.72200.72201,223,645
Feb 26, 20240.69270.69760.69270.69760.6976159,080
Feb 23, 20240.69760.69760.69760.69760.697615,477
Feb 22, 20240.69760.70240.69760.69760.697641,000
Feb 21, 20240.69760.70240.69760.70240.702411,582

Related Tickers

7053.KL See Hup Consolidated Berhad
0.9000
0.00%
 
7210.KL FM Global Logistics Holdings Berhad
0.5800
-0.85%
 
5140.KL TASCO Berhad
0.6850
+0.74%
 
5303.KL Swift Haulage Berhad
0.4400
0.00%
 
0305.KL Sin-Kung Logistics Berhad
0.1400
-3.45%
 
7117.KL CJ Century Logistics Holdings Berhad
0.2100
0.00%
 
0199.KL Tri-Mode System (M) Berhad
0.2400
-4.00%
 
0299.KL AGX Group Berhad
0.5300
0.00%
 
4634.KL Pos Malaysia Berhad
0.2150
-2.27%
 
0080.KL Straits Energy Resources Berhad
0.1000
+5.26%