Bursa Malaysia · 8397 · stock

Tiong Nam Logistics Holdings Berhad (8397) stock price history

Every Bursa Malaysia trading session of Tiong Nam Logistics Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8397 data, free keyYear by year table

8397 adjusted close, 2000 to 2026

8397Tiong Nam Logistics Holdings Berhad
MYR 0.8000-3.0% over one year
20052010201520202025
MYR 1.74
All time high, 2017
MYR 0.8950
52 week high, MYR 0.7100 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8397 key facts

  • Tiong Nam Logistics Holdings Berhad (8397) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
  • 8397's all time high close is MYR 1.74, set on Apr 11, 2017; its all time low close is MYR 0.0624 on Aug 25, 2006.
  • 8397's 52 week range is MYR 0.7100 to MYR 0.8950.
  • 8397 returned -3.0% over the year to Sep 28, 2026 and -3.0% over five years.
  • Over ten years 8397 returned -48%, -6.4% a year compounded.
  • 8397's deepest drawdown was -88.5% from Mar 23, 2000 to Aug 25, 2006.
  • DataCedar holds 6,679 daily sessions of 8397 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8397 price chart, 2000 to 2026

8397 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0647MYR 0.1906MYR 0.5614MYR 1.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8397 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months+1.3%
6 months+3.9%
Year to date+1.3%
1 year-3.0%
3 years+10.8%
5 years-3.0%
10 years-48.4%
Since Jan 3, 2000+178.4%
Compound annual growth, 26.7 years+3.9%

8397 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.74 on Apr 11, 2017
All time low close
MYR 0.0624 on Aug 25, 2006
52 week high
MYR 0.8950 on Oct 2, 2025
52 week low
MYR 0.7100 on May 11, 2026
Deepest drawdown
-88.5% from Mar 23, 2000 to Aug 25, 2006, recovered Jun 18, 2013
Best single session
+33.3% on Jun 5, 2009
Worst single session
-39.0% on Sep 5, 2001
Volatility, 1 year annualised
28.7%
Sessions closing higher, 1 year
30%
Growth of 1 since 2000
2.8×
Best calendar year
2013, +278%
Worst calendar year
2005, -50%

8397 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7700MYR 0.8400MYR 0.7100MYR 0.8000+1.3%12.9M184
2025MYR 0.7150MYR 0.8950MYR 0.6100MYR 0.7900+11.3%27.3M244
2024MYR 0.6829MYR 0.9171MYR 0.6634MYR 0.7100+4.0%48.8M247
2023MYR 0.7561MYR 0.8195MYR 0.6537MYR 0.6829-11.4%27.8M244
2022MYR 0.7805MYR 0.8000MYR 0.5268MYR 0.7707-1.2%41.4M243
2021MYR 0.8581MYR 0.9512MYR 0.7024MYR 0.7805-8.5%685.4M245
2020MYR 0.4869MYR 1.06MYR 0.2507MYR 0.8533+75.2%1.5B247
2019MYR 0.7039MYR 0.7376MYR 0.4050MYR 0.4869-31.3%169.6M246
2018MYR 1.29MYR 1.35MYR 0.7039MYR 0.7087-45.1%49.1M243
2017MYR 1.49MYR 1.75MYR 1.24MYR 1.29-13.0%184M253
2016MYR 1.24MYR 1.64MYR 1.02MYR 1.49+19.7%177.1M250
2015MYR 0.9607MYR 1.36MYR 0.7991MYR 1.24+29.2%165.2M246
2014MYR 1.25MYR 1.28MYR 0.7947MYR 0.9607-22.6%134.4M247
2013MYR 0.3284MYR 1.26MYR 0.2900MYR 1.24+277.9%259.3M246
2012MYR 0.1570MYR 0.3400MYR 0.1460MYR 0.3284+109.2%44.1M245
2011MYR 0.1537MYR 0.1888MYR 0.1171MYR 0.1570+2.1%28.9M244
2010MYR 0.1063MYR 0.1537MYR 0.0981MYR 0.1537+39.3%37.7M249
2009MYR 0.0769MYR 0.1199MYR 0.0698MYR 0.1104+26.7%14.9M248
2008MYR 0.1111MYR 0.1221MYR 0.0769MYR 0.0871-28.6%11.4M248
2007MYR 0.0833MYR 0.1630MYR 0.0762MYR 0.1221+39.7%61.9M249
2006MYR 0.0647MYR 0.0962MYR 0.0624MYR 0.0874+35.1%34.6M259
2005MYR 0.1271MYR 0.1358MYR 0.0636MYR 0.0647-49.5%29.7M247
2004MYR 0.1902MYR 0.1997MYR 0.1228MYR 0.1282-32.6%70.2M262
2003MYR 0.1564MYR 0.2114MYR 0.1251MYR 0.1902+21.6%48.3M261
2002MYR 0.1657MYR 0.2577MYR 0.1470MYR 0.1564-5.6%278.9M261
2001MYR 0.2942MYR 0.3561MYR 0.1200MYR 0.1657-43.7%54.1M261
2000MYR 0.2817MYR 0.5624MYR 0.2710MYR 0.2942n/a145.2M260

8397 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8000+1.3%
August 2026MYR 0.7900-3.1%
July 2026MYR 0.8150+1.9%
June 2026MYR 0.8000+3.9%
May 2026MYR 0.7700+5.5%
April 2026MYR 0.7300-4.6%
March 2026MYR 0.7650-6.7%
February 2026MYR 0.8200+4.5%
January 2026MYR 0.7850-0.6%
December 2025MYR 0.7900-1.9%
November 2025MYR 0.8050-3.0%
October 2025MYR 0.8300+0.6%

About the 8397 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8397/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8311 Pesona Metro Holdings Berhad
  • 8338 Dataprep Holdings Bhd
  • 8346 Perak Corporation Berhad
  • 8362 KYM Holdings Bhd
  • 8419 Pansar Berhad
  • 8435 Concrete Engineering Products Berhad
  • 8443 Hil Industries Berhad
  • 8486 Lion Posim Berhad

Common questions

8397 share price history

Start with any symbol.

Start free