Tenaga Nasional Berhad (KLSE:TENAGA)
Malaysia · Delayed Price · Currency is MYR 13.30
+0.28 (2.15%)
At close: Aug 1, 2025
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.04 | 13.30 | 13.04 | 13.30 | 13.30 | 2.15% | 8,844,800 |
| Jul 31, 2025 | 13.20 | 13.26 | 13.02 | 13.02 | 13.02 | -1.96% | 12,447,500 |
| Jul 30, 2025 | 13.32 | 13.36 | 13.20 | 13.28 | 13.28 | -0.30% | 6,523,100 |
| Jul 29, 2025 | 13.34 | 13.46 | 13.32 | 13.32 | 13.32 | -0.30% | 5,800,200 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.36 | 13.36 | 13.36 | -1.76% | 13,945,500 |
| Jul 25, 2025 | 13.86 | 13.92 | 13.42 | 13.60 | 13.60 | -2.44% | 19,590,200 |
| Jul 24, 2025 | 13.90 | 13.94 | 13.88 | 13.94 | 13.94 | - | 5,394,900 |
| Jul 23, 2025 | 13.78 | 14.00 | 13.76 | 13.94 | 13.94 | 1.16% | 8,037,700 |
| Jul 22, 2025 | 13.74 | 13.90 | 13.74 | 13.78 | 13.78 | - | 5,685,900 |
| Jul 21, 2025 | 13.78 | 13.84 | 13.70 | 13.78 | 13.78 | - | 3,542,400 |
| Jul 18, 2025 | 13.78 | 13.80 | 13.68 | 13.78 | 13.78 | - | 7,432,800 |
| Jul 17, 2025 | 13.72 | 13.82 | 13.66 | 13.78 | 13.78 | 0.73% | 12,743,300 |
| Jul 16, 2025 | 13.86 | 13.92 | 13.66 | 13.68 | 13.68 | -1.58% | 9,997,900 |
| Jul 15, 2025 | 14.00 | 14.00 | 13.86 | 13.90 | 13.90 | -0.57% | 4,950,100 |
| Jul 14, 2025 | 13.96 | 14.00 | 13.88 | 13.98 | 13.98 | 0.14% | 3,203,800 |
| Jul 11, 2025 | 13.98 | 14.06 | 13.86 | 13.96 | 13.96 | - | 7,251,100 |
| Jul 10, 2025 | 13.98 | 14.00 | 13.92 | 13.96 | 13.96 | -0.29% | 7,089,500 |
| Jul 9, 2025 | 13.84 | 14.00 | 13.78 | 14.00 | 14.00 | 1.01% | 4,621,500 |
| Jul 8, 2025 | 13.60 | 13.94 | 13.58 | 13.86 | 13.86 | 0.43% | 12,084,200 |
| Jul 7, 2025 | 14.06 | 14.08 | 13.76 | 13.80 | 13.80 | -1.85% | 10,130,400 |
| Jul 4, 2025 | 14.06 | 14.22 | 13.96 | 14.06 | 14.06 | 0.29% | 11,301,700 |
| Jul 3, 2025 | 14.26 | 14.26 | 13.86 | 14.02 | 14.02 | -3.97% | 33,311,600 |
| Jul 2, 2025 | 14.90 | 14.98 | 14.52 | 14.60 | 14.60 | -2.01% | 9,560,300 |
| Jul 1, 2025 | 14.38 | 14.94 | 14.38 | 14.90 | 14.90 | 3.62% | 14,723,300 |
| Jun 30, 2025 | 14.42 | 14.48 | 14.36 | 14.38 | 14.38 | 0.84% | 8,252,200 |
| Jun 26, 2025 | 14.26 | 14.38 | 14.22 | 14.26 | 14.26 | 0.14% | 8,992,300 |
| Jun 25, 2025 | 14.22 | 14.36 | 14.22 | 14.24 | 14.24 | -0.14% | 7,993,600 |
| Jun 24, 2025 | 14.30 | 14.44 | 14.22 | 14.26 | 14.26 | -0.28% | 7,638,200 |
| Jun 23, 2025 | 14.00 | 14.34 | 13.96 | 14.30 | 14.30 | 0.56% | 2,781,900 |
| Jun 20, 2025 | 14.16 | 14.28 | 14.16 | 14.22 | 14.22 | - | 11,774,900 |
| Jun 19, 2025 | 14.22 | 14.24 | 14.18 | 14.22 | 14.22 | - | 6,006,100 |
| Jun 18, 2025 | 14.28 | 14.30 | 14.22 | 14.22 | 14.22 | -0.56% | 4,975,600 |
| Jun 17, 2025 | 14.36 | 14.36 | 14.20 | 14.30 | 14.30 | -0.42% | 4,005,300 |
| Jun 16, 2025 | 14.30 | 14.36 | 14.26 | 14.36 | 14.36 | 0.42% | 5,354,600 |
| Jun 13, 2025 | 14.20 | 14.32 | 14.20 | 14.30 | 14.30 | 0.28% | 8,650,000 |
| Jun 12, 2025 | 14.24 | 14.28 | 14.22 | 14.26 | 14.26 | 0.14% | 5,094,100 |
| Jun 11, 2025 | 14.32 | 14.32 | 14.18 | 14.24 | 14.24 | - | 5,202,900 |
| Jun 10, 2025 | 14.16 | 14.28 | 14.10 | 14.24 | 14.24 | -0.28% | 5,356,400 |
| Jun 9, 2025 | 14.18 | 14.36 | 14.14 | 14.28 | 14.28 | 0.56% | 4,683,600 |
| Jun 6, 2025 | 14.10 | 14.22 | 14.08 | 14.20 | 14.20 | - | 3,840,600 |
| Jun 5, 2025 | 13.94 | 14.26 | 13.94 | 14.20 | 14.20 | 1.87% | 5,400,200 |
| Jun 4, 2025 | 13.98 | 14.04 | 13.90 | 13.94 | 13.94 | -0.14% | 3,260,100 |
| Jun 3, 2025 | 14.00 | 14.06 | 13.70 | 13.96 | 13.96 | -0.29% | 5,492,100 |
| May 30, 2025 | 14.06 | 14.08 | 13.80 | 14.00 | 14.00 | -0.57% | 37,923,000 |
| May 29, 2025 | 14.08 | 14.14 | 14.04 | 14.08 | 14.08 | -0.14% | 4,917,000 |
| May 28, 2025 | 14.10 | 14.18 | 14.08 | 14.10 | 14.10 | 0.71% | 6,276,900 |
| May 27, 2025 | 14.00 | 14.06 | 13.94 | 14.00 | 14.00 | - | 3,936,500 |
| May 26, 2025 | 14.00 | 14.04 | 13.96 | 14.00 | 14.00 | - | 5,106,600 |
| May 23, 2025 | 14.02 | 14.08 | 13.96 | 14.00 | 14.00 | - | 7,650,200 |
| May 22, 2025 | 14.08 | 14.10 | 13.98 | 14.00 | 14.00 | -0.71% | 5,772,000 |