Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.22	14.28	14.20	14.26	14.26	0.42%	1,778,600
Jul 1, 2026	14.20	14.32	14.20	14.20	14.20	-0.56%	3,759,000
Jun 30, 2026	14.26	14.36	14.22	14.28	14.28	0.14%	4,127,400
Jun 29, 2026	14.32	14.32	14.16	14.26	14.26	-0.56%	2,662,700
Jun 26, 2026	14.22	14.36	14.16	14.34	14.34	0.70%	2,054,100
Jun 25, 2026	14.34	14.36	14.16	14.24	14.24	-0.97%	2,412,700
Jun 24, 2026	14.40	14.50	14.32	14.38	14.38	-0.14%	2,237,500
Jun 23, 2026	14.52	14.60	14.38	14.40	14.40	-0.69%	6,454,700
Jun 22, 2026	14.56	14.60	14.46	14.50	14.50	-	3,154,400
Jun 19, 2026	14.46	14.58	14.42	14.50	14.50	0.42%	15,922,500
Jun 18, 2026	14.60	14.62	14.42	14.44	14.44	-0.82%	4,195,700
Jun 16, 2026	14.48	14.60	14.40	14.56	14.56	0.55%	6,174,400
Jun 15, 2026	14.50	14.70	14.46	14.48	14.48	0.42%	5,794,600
Jun 12, 2026	14.40	14.50	14.32	14.42	14.42	0.84%	3,970,400
Jun 11, 2026	14.28	14.38	14.20	14.30	14.30	0.56%	4,139,800
Jun 10, 2026	14.18	14.34	14.12	14.22	14.22	0.57%	4,590,600
Jun 9, 2026	14.22	14.24	14.10	14.14	14.14	-0.42%	3,606,400
Jun 8, 2026	14.12	14.24	14.04	14.20	14.20	0.42%	3,503,100
Jun 5, 2026	14.14	14.22	14.10	14.14	14.14	0.28%	3,592,000
Jun 4, 2026	14.12	14.22	14.08	14.10	14.10	0.14%	5,038,800
Jun 3, 2026	14.42	14.42	14.06	14.08	14.08	-1.40%	16,514,900
May 29, 2026	14.34	14.40	14.22	14.28	14.28	0.28%	13,992,600
May 28, 2026	14.26	14.36	14.10	14.24	14.24	0.56%	5,864,700
May 26, 2026	14.40	14.46	14.10	14.16	14.16	-2.07%	9,742,900
May 25, 2026	14.44	14.56	14.38	14.46	14.46	0.28%	2,856,400
May 22, 2026	14.46	14.52	14.38	14.42	14.42	-0.28%	4,416,500
May 21, 2026	14.50	14.56	14.42	14.46	14.46	-	10,389,500
May 20, 2026	14.52	14.60	14.44	14.46	14.46	-0.41%	7,922,400
May 19, 2026	14.54	14.64	14.42	14.52	14.52	0.55%	8,150,000
May 18, 2026	14.58	14.68	14.44	14.44	14.44	-0.69%	4,857,300
May 15, 2026	14.54	14.64	14.44	14.54	14.54	0.41%	4,617,400
May 14, 2026	14.72	14.74	14.38	14.48	14.48	-1.63%	9,960,000
May 13, 2026	14.72	14.80	14.62	14.72	14.72	-0.41%	7,983,500
May 12, 2026	14.74	14.82	14.72	14.78	14.78	0.41%	7,499,800
May 11, 2026	14.82	14.84	14.66	14.72	14.72	-0.67%	3,518,200
May 8, 2026	14.76	14.82	14.64	14.82	14.82	0.14%	6,687,500
May 7, 2026	14.80	14.90	14.76	14.80	14.80	-	9,158,200
May 6, 2026	14.72	14.86	14.72	14.80	14.80	-	10,144,900
May 5, 2026	14.80	14.84	14.60	14.80	14.80	-	3,815,600
May 4, 2026	14.54	14.86	14.50	14.80	14.80	1.79%	5,642,500
Apr 30, 2026	14.60	14.60	14.34	14.54	14.54	-0.41%	9,411,300
Apr 29, 2026	14.50	14.62	14.48	14.60	14.60	0.55%	5,968,600
Apr 28, 2026	14.58	14.66	14.50	14.52	14.52	-0.41%	5,826,700
Apr 27, 2026	14.68	14.70	14.58	14.58	14.58	-0.55%	5,093,300
Apr 24, 2026	14.62	14.68	14.54	14.66	14.66	0.41%	2,038,100
Apr 23, 2026	14.52	14.66	14.44	14.60	14.60	0.55%	3,764,500
Apr 22, 2026	14.60	14.64	14.42	14.52	14.52	-0.55%	2,472,800
Apr 21, 2026	14.40	14.68	14.40	14.60	14.60	1.39%	6,917,400
Apr 20, 2026	14.30	14.44	14.20	14.40	14.40	0.56%	3,026,700
Apr 17, 2026	14.22	14.40	14.12	14.32	14.32	0.70%	4,554,300