Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.42	13.46	13.14	13.20	13.20	-1.79%	9,946,500
Aug 28, 2025	13.50	13.56	13.40	13.44	13.44	-0.30%	4,978,000
Aug 27, 2025	13.44	13.54	13.42	13.48	13.48	0.30%	3,617,800
Aug 26, 2025	13.70	13.72	13.44	13.44	13.44	-2.04%	8,210,900
Aug 25, 2025	13.66	13.76	13.60	13.72	13.72	1.18%	5,833,800
Aug 22, 2025	13.70	13.74	13.52	13.56	13.56	-0.59%	2,851,000
Aug 21, 2025	13.68	13.78	13.54	13.64	13.64	-0.15%	2,259,500
Aug 20, 2025	13.72	13.78	13.64	13.66	13.66	-0.44%	2,795,500
Aug 19, 2025	13.60	13.90	13.60	13.72	13.72	0.73%	6,265,200
Aug 18, 2025	13.66	13.74	13.52	13.62	13.62	-	2,974,700
Aug 15, 2025	13.74	13.74	13.60	13.62	13.62	-0.44%	2,477,100
Aug 14, 2025	13.76	13.78	13.56	13.68	13.68	-0.87%	4,567,000
Aug 13, 2025	13.58	13.80	13.58	13.80	13.80	1.62%	3,846,500
Aug 12, 2025	13.60	13.68	13.52	13.58	13.58	-0.59%	3,818,800
Aug 11, 2025	13.80	13.80	13.60	13.66	13.66	-1.01%	5,929,300
Aug 8, 2025	13.80	13.86	13.68	13.80	13.80	0.29%	6,527,200
Aug 7, 2025	13.18	13.78	13.16	13.76	13.76	4.40%	15,163,800
Aug 6, 2025	13.28	13.30	13.08	13.18	13.18	-0.75%	6,590,300
Aug 5, 2025	13.20	13.28	13.00	13.28	13.28	0.91%	4,884,800
Aug 4, 2025	13.26	13.26	13.08	13.16	13.16	-1.05%	5,197,400
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