Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	14.40	14.40	14.20	14.34	14.07	-0.42%	6,227,400
Aug 10, 2026	14.40	14.46	14.18	14.40	14.13	-	6,570,800
Aug 7, 2026	14.48	14.76	14.40	14.40	14.13	-0.55%	7,008,100
Aug 6, 2026	14.66	14.70	14.46	14.48	14.20	-1.23%	6,556,600
Aug 5, 2026	14.46	14.66	14.42	14.66	14.38	1.10%	6,632,100
Aug 4, 2026	14.50	14.58	14.42	14.50	14.22	-	5,233,600
Aug 3, 2026	14.62	14.66	14.46	14.50	14.22	-0.68%	4,046,500
Jul 31, 2026	14.60	14.80	14.54	14.60	14.32	-0.14%	10,534,900
Jul 30, 2026	14.60	14.62	14.46	14.62	14.34	0.14%	6,671,000
Jul 29, 2026	14.62	14.68	14.50	14.60	14.32	-0.41%	3,246,400
Jul 28, 2026	14.46	14.76	14.32	14.66	14.38	1.38%	8,599,800
Jul 27, 2026	14.30	14.52	14.30	14.46	14.19	0.70%	3,714,400
Jul 24, 2026	14.42	14.50	14.30	14.36	14.09	-0.97%	3,411,200
Jul 23, 2026	14.28	14.54	14.26	14.50	14.22	1.54%	7,400,700
Jul 22, 2026	14.56	14.56	14.24	14.28	14.01	-1.92%	4,830,600