Tenaga Nasional Berhad (KLSE:TENAGA)
Malaysia · Delayed Price · Currency is MYR 14.40
-0.10 (-0.69%)
At close: Aug 21, 2026
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.46 | 14.52 | 14.34 | 14.40 | 14.40 | -0.69% | 2,113,300 |
| Aug 20, 2026 | 14.46 | 14.50 | 14.34 | 14.50 | 14.50 | 0.69% | 4,364,500 |
| Aug 19, 2026 | 14.42 | 14.42 | 14.30 | 14.40 | 14.40 | -0.14% | 3,301,500 |
| Aug 18, 2026 | 14.46 | 14.48 | 14.32 | 14.42 | 14.42 | -0.41% | 3,886,300 |
| Aug 17, 2026 | 14.48 | 14.54 | 14.36 | 14.48 | 14.48 | - | 4,896,200 |
| Aug 14, 2026 | 14.50 | 14.56 | 14.40 | 14.48 | 14.48 | -0.14% | 4,125,700 |
| Aug 13, 2026 | 14.58 | 14.60 | 14.44 | 14.50 | 14.50 | -0.55% | 5,326,500 |
| Aug 12, 2026 | 14.30 | 14.58 | 14.30 | 14.58 | 14.58 | 1.67% | 6,676,000 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.20 | 14.34 | 14.34 | -0.42% | 6,227,400 |
| Aug 10, 2026 | 14.40 | 14.46 | 14.18 | 14.40 | 14.40 | - | 6,570,800 |
| Aug 7, 2026 | 14.48 | 14.76 | 14.40 | 14.40 | 14.40 | -0.55% | 7,008,100 |
| Aug 6, 2026 | 14.66 | 14.70 | 14.46 | 14.48 | 14.48 | -1.23% | 6,556,600 |
| Aug 5, 2026 | 14.46 | 14.66 | 14.42 | 14.66 | 14.66 | 1.10% | 6,632,100 |
| Aug 4, 2026 | 14.50 | 14.58 | 14.42 | 14.50 | 14.50 | - | 5,233,600 |
| Aug 3, 2026 | 14.62 | 14.66 | 14.46 | 14.50 | 14.50 | -0.68% | 4,046,500 |
| Jul 31, 2026 | 14.60 | 14.80 | 14.54 | 14.60 | 14.60 | -0.14% | 10,534,900 |
| Jul 30, 2026 | 14.60 | 14.62 | 14.46 | 14.62 | 14.62 | 0.14% | 6,671,000 |
| Jul 29, 2026 | 14.62 | 14.68 | 14.50 | 14.60 | 14.60 | -0.41% | 3,246,400 |
| Jul 28, 2026 | 14.46 | 14.76 | 14.32 | 14.66 | 14.66 | 1.38% | 8,599,800 |
| Jul 27, 2026 | 14.30 | 14.52 | 14.30 | 14.46 | 14.46 | 0.70% | 3,714,400 |
| Jul 24, 2026 | 14.42 | 14.50 | 14.30 | 14.36 | 14.36 | -0.97% | 3,411,200 |
| Jul 23, 2026 | 14.28 | 14.54 | 14.26 | 14.50 | 14.50 | 1.54% | 7,400,700 |
| Jul 22, 2026 | 14.56 | 14.56 | 14.24 | 14.28 | 14.28 | -1.92% | 4,830,600 |
| Jul 21, 2026 | 14.34 | 14.56 | 14.28 | 14.56 | 14.56 | 1.82% | 5,439,400 |
| Jul 20, 2026 | 14.30 | 14.42 | 14.28 | 14.30 | 14.30 | - | 4,308,000 |
| Jul 17, 2026 | 14.30 | 14.34 | 14.26 | 14.30 | 14.30 | - | 7,498,600 |
| Jul 16, 2026 | 14.38 | 14.44 | 14.28 | 14.30 | 14.30 | -0.56% | 7,238,100 |
| Jul 15, 2026 | 14.42 | 14.50 | 14.32 | 14.38 | 14.38 | -0.14% | 6,000,800 |
| Jul 14, 2026 | 14.30 | 14.46 | 14.28 | 14.40 | 14.40 | 0.70% | 7,551,200 |
| Jul 13, 2026 | 14.30 | 14.32 | 14.24 | 14.30 | 14.30 | - | 4,747,900 |
| Jul 10, 2026 | 14.30 | 14.40 | 14.26 | 14.30 | 14.30 | - | 6,543,300 |
| Jul 9, 2026 | 14.30 | 14.38 | 14.26 | 14.30 | 14.30 | - | 6,592,000 |
| Jul 8, 2026 | 14.30 | 14.36 | 14.26 | 14.30 | 14.30 | - | 3,026,800 |
| Jul 7, 2026 | 14.30 | 14.30 | 14.26 | 14.30 | 14.30 | - | 3,225,800 |
| Jul 6, 2026 | 14.28 | 14.32 | 14.28 | 14.30 | 14.30 | 0.14% | 2,289,300 |
| Jul 3, 2026 | 14.26 | 14.32 | 14.22 | 14.28 | 14.28 | 0.14% | 3,309,300 |
| 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 |