Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.20	14.50	14.12	14.38	14.38	1.41%	20,539,700
Feb 26, 2026	14.18	14.18	14.04	14.18	14.18	-	4,776,000
Feb 25, 2026	14.10	14.20	14.00	14.18	14.18	0.57%	5,180,900
Feb 24, 2026	14.20	14.20	13.98	14.10	14.10	-0.28%	4,752,400
Feb 23, 2026	14.20	14.22	14.04	14.14	14.14	-0.14%	7,362,900
Feb 20, 2026	14.26	14.26	14.02	14.16	14.16	-0.70%	6,584,100
Feb 19, 2026	14.50	14.50	14.20	14.26	14.26	-1.11%	3,972,700
Feb 16, 2026	13.96	14.42	13.94	14.42	14.42	3.30%	9,155,800
Feb 13, 2026	13.90	14.04	13.86	13.96	13.96	-0.57%	5,368,400
Feb 12, 2026	14.00	14.04	13.88	14.04	14.04	0.29%	3,743,700
Feb 11, 2026	14.00	14.06	13.90	14.00	14.00	-	5,841,200
Feb 10, 2026	14.18	14.20	13.96	14.00	14.00	-0.99%	4,783,000
Feb 9, 2026	13.90	14.18	13.90	14.14	14.14	1.43%	10,699,100
Feb 6, 2026	13.98	14.00	13.88	13.94	13.94	-0.29%	3,337,000
Feb 5, 2026	14.18	14.18	13.94	13.98	13.98	-0.85%	5,472,400
Feb 4, 2026	14.06	14.18	14.04	14.10	14.10	-0.14%	4,967,300
Feb 3, 2026	14.12	14.24	13.96	14.12	14.12	1.29%	7,131,500
Jan 30, 2026	14.00	14.00	13.92	13.94	13.94	-0.43%	8,510,600
Jan 29, 2026	14.06	14.12	13.88	14.00	14.00	-0.57%	5,800,800
Jan 28, 2026	14.14	14.18	14.00	14.08	14.08	-0.28%	10,536,000
Jan 27, 2026	14.00	14.12	13.98	14.12	14.12	1.00%	6,908,700
Jan 26, 2026	13.80	14.00	13.78	13.98	13.98	1.30%	7,749,800
Jan 23, 2026	13.86	13.90	13.78	13.80	13.80	-0.43%	4,806,500
Jan 22, 2026	13.80	13.90	13.76	13.86	13.86	0.43%	2,841,300
Jan 21, 2026	13.80	13.88	13.70	13.80	13.80	-	5,155,200
Jan 20, 2026	13.82	13.86	13.68	13.80	13.80	-0.14%	3,757,100
Jan 19, 2026	13.86	13.92	13.68	13.82	13.82	-0.29%	4,404,600
Jan 16, 2026	13.90	14.00	13.82	13.86	13.86	-0.43%	5,031,000
Jan 15, 2026	13.82	13.98	13.76	13.92	13.92	0.72%	6,928,800
Jan 14, 2026	13.80	13.86	13.70	13.82	13.82	0.14%	4,774,200
Jan 13, 2026	13.62	13.84	13.60	13.80	13.80	1.47%	7,209,600
Jan 12, 2026	13.54	13.70	13.54	13.60	13.60	0.29%	4,566,100
Jan 9, 2026	13.56	13.62	13.54	13.56	13.56	-	3,790,500
Jan 8, 2026	13.68	13.68	13.54	13.56	13.56	-1.02%	9,925,000
Jan 7, 2026	13.58	13.70	13.50	13.70	13.70	0.88%	3,120,100
Jan 6, 2026	13.78	13.78	13.46	13.58	13.58	-1.16%	7,838,800
Jan 5, 2026	13.74	13.78	13.62	13.74	13.74	-0.29%	5,675,600
Jan 2, 2026	13.70	13.82	13.64	13.78	13.78	0.44%	3,997,900
Dec 31, 2025	13.78	13.84	13.66	13.72	13.72	-0.44%	6,348,200
Dec 30, 2025	13.82	13.84	13.62	13.78	13.78	-0.72%	10,994,900
Dec 29, 2025	13.66	13.88	13.64	13.88	13.88	1.61%	8,103,500
Dec 26, 2025	13.60	13.68	13.52	13.66	13.66	0.44%	1,486,600
Dec 24, 2025	13.62	13.70	13.58	13.60	13.60	-0.44%	3,527,700
Dec 23, 2025	13.58	13.66	13.44	13.66	13.66	0.89%	5,912,600
Dec 22, 2025	13.34	13.56	13.34	13.54	13.54	1.35%	5,625,200
Dec 19, 2025	13.30	13.42	13.28	13.36	13.36	0.45%	8,839,300
Dec 18, 2025	13.24	13.34	13.20	13.30	13.30	0.45%	5,671,200
Dec 17, 2025	13.14	13.26	13.14	13.24	13.24	0.76%	7,195,100
Dec 16, 2025	13.10	13.22	13.02	13.14	13.14	0.31%	8,540,400
Dec 15, 2025	12.96	13.16	12.94	13.10	13.10	0.61%	9,239,800