Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	14.14	14.30	14.10	14.22	14.22	0.57%	1,775,600
Apr 15, 2026	14.34	14.34	14.08	14.14	14.14	-1.26%	5,862,700
Apr 14, 2026	14.22	14.34	14.22	14.32	14.32	0.99%	7,420,600
Apr 13, 2026	14.14	14.22	14.00	14.18	14.18	0.71%	3,744,900
Apr 10, 2026	14.12	14.16	14.02	14.08	14.08	-0.28%	6,032,100
Apr 9, 2026	14.04	14.12	13.96	14.12	14.12	0.43%	6,364,200
Apr 8, 2026	14.00	14.10	13.92	14.06	14.06	0.43%	4,939,600
Apr 7, 2026	14.00	14.04	13.84	14.00	14.00	-	3,749,100
Apr 6, 2026	14.04	14.10	13.98	14.00	14.00	-0.28%	2,051,000
Apr 3, 2026	14.02	14.16	13.94	14.04	14.04	0.29%	3,100,300
Apr 2, 2026	14.00	14.10	13.92	14.00	14.00	-0.57%	5,593,800
Apr 1, 2026	14.18	14.18	13.92	14.08	14.08	1.29%	3,250,400
Mar 31, 2026	14.18	14.20	13.88	13.90	13.90	-1.84%	6,910,600
Mar 30, 2026	14.10	14.22	14.10	14.16	14.16	-1.53%	11,655,600
Mar 27, 2026	14.40	14.44	14.30	14.38	14.10	-	3,992,200
Mar 26, 2026	14.42	14.48	14.30	14.38	14.10	-0.28%	3,920,900
Mar 25, 2026	14.28	14.54	14.18	14.42	14.14	0.98%	7,533,500
Mar 24, 2026	14.36	14.36	14.04	14.28	14.00	-0.14%	10,786,800
Mar 19, 2026	14.14	14.34	14.14	14.30	14.02	0.42%	11,492,300
Mar 18, 2026	14.20	14.30	14.12	14.24	13.96	0.28%	9,798,400
Mar 17, 2026	14.20	14.30	14.18	14.20	13.92	0.14%	10,951,400
Mar 16, 2026	14.28	14.34	14.14	14.18	13.90	-0.14%	13,501,200
Mar 13, 2026	14.38	14.38	14.16	14.20	13.92	-1.39%	14,357,800
Mar 12, 2026	14.24	14.40	14.06	14.40	14.12	1.12%	13,022,000
Mar 11, 2026	14.12	14.24	14.00	14.24	13.96	0.71%	5,605,800
Mar 10, 2026	13.94	14.20	13.94	14.14	13.86	2.17%	13,973,400
Mar 9, 2026	14.00	14.10	13.72	13.84	13.57	-2.54%	10,299,300
Mar 6, 2026	14.30	14.30	14.14	14.20	13.92	-0.84%	7,547,600
Mar 5, 2026	14.20	14.32	14.04	14.32	14.04	1.13%	4,161,900
Mar 4, 2026	14.38	14.40	14.06	14.16	13.88	-1.53%	8,355,300
Mar 3, 2026	14.32	14.56	14.26	14.38	14.10	0.70%	10,959,100
Mar 2, 2026	14.12	14.38	14.10	14.28	14.00	-0.70%	6,216,200
Feb 27, 2026	14.20	14.50	14.12	14.38	14.10	1.41%	20,539,700
Feb 26, 2026	14.18	14.18	14.04	14.18	13.90	-	4,776,000
Feb 25, 2026	14.10	14.20	14.00	14.18	13.90	0.57%	5,180,900
Feb 24, 2026	14.20	14.20	13.98	14.10	13.83	-0.28%	4,752,400
Feb 23, 2026	14.20	14.22	14.04	14.14	13.86	-0.14%	7,362,900
Feb 20, 2026	14.26	14.26	14.02	14.16	13.88	-0.70%	6,584,100
Feb 19, 2026	14.50	14.50	14.20	14.26	13.98	-1.11%	3,972,700