Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.12	13.30	13.12	13.30	13.30	0.45%	3,665,900
Oct 22, 2026	13.00	13.26	12.96	13.24	13.24	2.00%	6,056,400
Oct 21, 2026	13.06	13.08	12.96	12.98	12.98	-0.61%	2,579,900
Oct 20, 2026	12.92	13.06	12.92	13.06	13.06	0.62%	2,534,000
Oct 19, 2026	13.00	13.04	12.82	12.98	12.98	-0.15%	4,490,800
Oct 16, 2026	12.98	13.04	12.88	13.00	13.00	0.15%	3,862,500
Oct 15, 2026	12.96	13.06	12.88	12.98	12.98	-	6,674,700
Oct 14, 2026	13.04	13.06	12.86	12.98	12.98	-0.46%	5,576,100
Oct 13, 2026	13.04	13.04	12.82	13.04	13.04	-	6,631,100
Oct 12, 2026	12.88	13.06	12.88	13.04	13.04	1.24%	6,398,300
Oct 9, 2026	12.90	13.02	12.84	12.88	12.88	-0.16%	6,703,700
Oct 8, 2026	12.90	13.04	12.86	12.90	12.90	0.31%	9,686,900
Oct 7, 2026	12.90	13.02	12.86	12.86	12.86	-0.31%	8,258,300
Oct 6, 2026	13.00	13.08	12.88	12.90	12.90	-0.77%	6,601,000
Oct 5, 2026	12.96	13.06	12.96	13.00	13.00	0.31%	6,443,000
Oct 2, 2026	13.00	13.12	12.86	12.96	12.96	0.47%	7,744,200
Oct 1, 2026	12.96	13.04	12.86	12.90	12.90	-0.46%	8,385,400
Sep 30, 2026	12.80	13.12	12.76	12.96	12.96	1.89%	10,433,500
Sep 29, 2026	12.94	13.00	12.72	12.72	12.72	-1.47%	10,054,700
Sep 28, 2026	13.16	13.24	13.10	13.16	12.91	0.15%	5,724,300
Sep 25, 2026	13.10	13.28	13.10	13.14	12.89	0.61%	5,767,700
Sep 24, 2026	13.18	13.26	13.04	13.06	12.81	-0.61%	7,548,800
Sep 23, 2026	13.10	13.36	13.06	13.14	12.89	0.31%	12,875,500
Sep 22, 2026	13.04	13.16	12.88	13.10	12.85	0.46%	9,106,800
Sep 21, 2026	13.02	13.12	12.86	13.04	12.79	-	15,032,000
Sep 18, 2026	13.32	13.36	12.80	13.04	12.79	-2.10%	23,855,600
Sep 17, 2026	13.32	13.40	13.22	13.32	13.07	-	5,402,400
Sep 15, 2026	13.68	13.68	13.26	13.32	13.07	-2.35%	13,406,600
Sep 14, 2026	13.60	13.76	13.52	13.64	13.38	0.29%	3,712,800
Sep 11, 2026	13.74	13.82	13.56	13.60	13.34	-0.87%	4,054,400
Sep 10, 2026	13.74	13.86	13.64	13.72	13.46	-0.15%	6,901,800
Sep 9, 2026	13.90	13.94	13.74	13.74	13.48	-1.15%	4,318,500
Sep 8, 2026	13.86	13.94	13.84	13.90	13.64	0.43%	4,129,600
Sep 7, 2026	13.66	13.92	13.64	13.84	13.58	1.62%	6,263,400
Sep 4, 2026	13.68	13.76	13.60	13.62	13.36	-0.44%	3,987,500
Sep 3, 2026	13.64	13.74	13.58	13.68	13.42	0.29%	6,495,300
Sep 2, 2026	13.76	13.76	13.60	13.64	13.38	-0.87%	7,281,100
Sep 1, 2026	13.98	13.98	13.72	13.76	13.50	-2.69%	11,391,100
Aug 28, 2026	14.26	14.28	13.74	14.14	13.87	-1.12%	44,829,700
Aug 27, 2026	14.30	14.44	14.24	14.30	14.03	-	2,939,400
Aug 26, 2026	14.24	14.44	14.22	14.30	14.03	-	5,709,200
Aug 24, 2026	14.40	14.46	14.22	14.30	14.03	-0.69%	4,068,700
Aug 21, 2026	14.46	14.52	14.34	14.40	14.13	-0.69%	2,113,300
Aug 20, 2026	14.46	14.50	14.34	14.50	14.22	0.69%	4,364,500
Aug 19, 2026	14.42	14.42	14.30	14.40	14.13	-0.14%	3,301,500
Aug 18, 2026	14.46	14.48	14.32	14.42	14.15	-0.41%	3,886,300
Aug 17, 2026	14.48	14.54	14.36	14.48	14.20	-	4,896,200
Aug 14, 2026	14.50	14.56	14.40	14.48	14.20	-0.14%	4,125,700
Aug 13, 2026	14.58	14.60	14.44	14.50	14.22	-0.55%	5,326,500
Aug 12, 2026	14.30	14.58	14.30	14.58	14.30	1.67%	6,676,000