KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.81	0.83	0.80	0.83	0.83	1.85%	227,500
Sep 25, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	289,100
Sep 24, 2025	0.81	0.81	0.79	0.81	0.81	-0.62%	45,800
Sep 23, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	66,100
Sep 22, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	245,500
Sep 19, 2025	0.79	0.79	0.76	0.79	0.79	-	41,800
Sep 18, 2025	0.77	0.79	0.77	0.79	0.79	-	14,200
Sep 17, 2025	0.76	0.79	0.76	0.79	0.79	3.97%	32,400
Sep 12, 2025	0.77	0.77	0.76	0.76	0.76	0.67%	94,500
Sep 11, 2025	0.72	0.78	0.70	0.75	0.75	-	177,800
Sep 10, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	409,400
Sep 9, 2025	0.77	0.77	0.76	0.76	0.76	-2.56%	39,900
Sep 8, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	168,700
Sep 4, 2025	0.75	0.77	0.75	0.77	0.77	-	50,100
Sep 3, 2025	0.73	0.77	0.73	0.77	0.77	4.79%	112,600
Sep 2, 2025	0.72	0.73	0.72	0.73	0.73	-1.35%	134,800
Aug 29, 2025	0.75	0.75	0.73	0.74	0.74	-	49,700
Aug 28, 2025	0.74	0.77	0.74	0.74	0.74	0.68%	182,700
Aug 27, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	220,100
Aug 26, 2025	0.72	0.72	0.71	0.72	0.72	-1.37%	25,100
Aug 25, 2025	0.74	0.74	0.72	0.73	0.73	-	69,300
Aug 22, 2025	0.72	0.74	0.72	0.73	0.73	-0.68%	149,100
Aug 21, 2025	0.71	0.74	0.71	0.74	0.74	4.26%	185,400
Aug 20, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	1,500
Aug 18, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	41,800
Aug 15, 2025	0.72	0.72	0.70	0.72	0.72	-1.38%	164,600
Aug 14, 2025	0.71	0.73	0.71	0.73	0.73	-1.36%	26,000
Aug 12, 2025	0.71	0.74	0.71	0.74	0.74	5.00%	125,700
Aug 11, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	104,700
Aug 8, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	20,300
Aug 6, 2025	0.71	0.72	0.70	0.72	0.72	2.88%	88,500
Aug 5, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	21,500
Aug 4, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	10,300
Aug 1, 2025	0.71	0.71	0.71	0.71	0.71	-	16,400
Jul 31, 2025	0.71	0.71	0.71	0.71	0.71	-	93,000
Jul 30, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	37,100
Jul 29, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	18,000
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.11%	105,300
Jul 24, 2025	0.72	0.72	0.71	0.71	0.71	-2.74%	33,900
Jul 23, 2025	0.71	0.74	0.71	0.73	0.73	4.29%	26,000
Jul 22, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	109,400
Jul 18, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	46,200
Jul 17, 2025	0.70	0.71	0.69	0.69	0.69	-0.72%	14,000
Jul 16, 2025	0.70	0.70	0.70	0.70	0.70	-	39,000
Jul 15, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	20,900
Jul 14, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	93,800
Jul 11, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	111,400
Jul 10, 2025	0.70	0.72	0.70	0.70	0.70	-	198,300
Jul 9, 2025	0.70	0.71	0.70	0.70	0.70	-2.10%	109,400
Jul 8, 2025	0.69	0.72	0.69	0.72	0.72	4.38%	173,200