KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	55,000
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	147,200
Dec 3, 2025	0.81	0.83	0.81	0.81	0.81	-4.17%	25,900
Dec 2, 2025	0.81	0.84	0.80	0.84	0.84	4.35%	232,100
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-	25,000
Nov 28, 2025	0.81	0.83	0.80	0.81	0.81	-1.83%	525,900
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	160,200
Nov 26, 2025	0.82	0.84	0.82	0.84	0.84	-	242,300
Nov 25, 2025	0.82	0.84	0.82	0.84	0.84	-	115,400
Nov 24, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	159,300
Nov 21, 2025	0.85	0.85	0.82	0.82	0.82	-1.20%	20,800
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	337,300
Nov 18, 2025	0.83	0.85	0.81	0.85	0.85	3.03%	484,300
Nov 17, 2025	0.82	0.83	0.80	0.83	0.83	1.23%	167,300
Nov 14, 2025	0.82	0.83	0.82	0.82	0.82	-1.81%	60,000
Nov 13, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	91,200
Nov 12, 2025	0.82	0.84	0.82	0.84	0.84	-1.18%	91,200
Nov 11, 2025	0.81	0.85	0.81	0.85	0.85	4.97%	291,900
Nov 10, 2025	0.81	0.83	0.79	0.81	0.81	-4.17%	192,200
Nov 7, 2025	0.82	0.84	0.82	0.84	0.84	-	94,500
Nov 6, 2025	0.81	0.84	0.81	0.84	0.84	-	48,300
Nov 5, 2025	0.79	0.85	0.79	0.84	0.84	4.35%	199,500
Nov 4, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	128,500
Nov 3, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	161,700
Oct 31, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	266,100
Oct 30, 2025	0.83	0.85	0.83	0.84	0.84	-	3,100
Oct 29, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	27,300
Oct 28, 2025	0.83	0.84	0.83	0.84	0.84	-0.60%	134,200
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	29,000
Oct 24, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	40,100
Oct 23, 2025	0.84	0.85	0.84	0.84	0.84	-	145,700
Oct 22, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	132,000
Oct 21, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	143,400
Oct 17, 2025	0.84	0.84	0.84	0.84	0.84	-	171,500
Oct 16, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	101,400
Oct 15, 2025	0.83	0.85	0.83	0.85	0.85	1.81%	120,300
Oct 14, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	66,700
Oct 13, 2025	0.84	0.84	0.83	0.84	0.84	-0.59%	144,400
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	108,400
Oct 9, 2025	0.82	0.85	0.82	0.85	0.85	2.42%	260,800
Oct 8, 2025	0.84	0.84	0.83	0.83	0.83	-1.20%	73,700
Oct 7, 2025	0.81	0.85	0.81	0.84	0.84	3.09%	425,900
Oct 6, 2025	0.86	0.87	0.81	0.81	0.81	-6.36%	2,568,200
Oct 3, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	1,479,400
Oct 2, 2025	0.85	0.90	0.85	0.88	0.88	3.55%	1,686,600
Oct 1, 2025	0.83	0.85	0.82	0.85	0.85	2.42%	608,300
Sep 30, 2025	0.81	0.83	0.81	0.83	0.83	0.61%	279,900
Sep 29, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	186,400
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