Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.14	14.34	14.14	14.30	14.30	0.42%	11,492,300
Mar 18, 2026	14.20	14.30	14.12	14.24	14.24	0.28%	9,798,400
Mar 17, 2026	14.20	14.30	14.18	14.20	14.20	0.14%	10,951,400
Mar 16, 2026	14.28	14.34	14.14	14.18	14.18	-0.14%	13,501,200
Mar 13, 2026	14.38	14.38	14.16	14.20	14.20	-1.39%	14,357,800
Mar 12, 2026	14.24	14.40	14.06	14.40	14.40	1.12%	13,022,000
Mar 11, 2026	14.12	14.24	14.00	14.24	14.24	0.71%	5,605,800
Mar 10, 2026	13.94	14.20	13.94	14.14	14.14	2.17%	13,973,400
Mar 9, 2026	14.00	14.10	13.72	13.84	13.84	-2.54%	10,299,300
Mar 6, 2026	14.30	14.30	14.14	14.20	14.20	-0.84%	7,547,600
Mar 5, 2026	14.20	14.32	14.04	14.32	14.32	1.13%	4,161,900
Mar 4, 2026	14.38	14.40	14.06	14.16	14.16	-1.53%	8,355,300
Mar 3, 2026	14.32	14.56	14.26	14.38	14.38	0.70%	10,959,100
Mar 2, 2026	14.12	14.38	14.10	14.28	14.28	-0.70%	6,216,200
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