Tenaga Nasional Berhad (TNABF)
OTCMKTS
· Delayed Price · Currency is USD
3.095
+0.005 (0.16%)
Apr 28, 2025, 3:10 PM EDT
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.16% | 620 |
| Apr 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1,058 |
| Apr 24, 2025 | 2.88 | 3.09 | 2.88 | 3.09 | 3.09 | 5.46% | 4,671 |
| Apr 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | 457 |
| Apr 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 1,185 |
| Apr 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.87% | 459 |
| Apr 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 39 |
| Apr 11, 2025 | 2.50 | 2.89 | 2.50 | 2.89 | 2.89 | 2.12% | 6,423 |
| Apr 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 29,382 |
| Apr 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.39% | 570 |
| Apr 8, 2025 | 2.87 | 3.30 | 2.87 | 2.87 | 2.87 | 0.17% | 2,089 |
| Apr 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 2,140 |
| Apr 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 3,421 |
| Apr 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -7.97% | 7,927 |
| Apr 1, 2025 | 3.16 | 3.20 | 2.80 | 3.20 | 3.20 | 1.27% | 1,448 |
| Mar 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Mar 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 3,819 |
| Mar 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.16% | 790 |
| Mar 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 56,265 |
| Mar 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.95 | - | - |
| Mar 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.95 | - | - |
| Mar 21, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.95 | 0.16% | 301 |
| Mar 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.94 | - | - |
| Mar 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.94 | 0.16% | 498 |
| Mar 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.94 | - | - |
| Mar 17, 2025 | 3.55 | 3.55 | 3.18 | 3.18 | 2.94 | 0.63% | 834 |
| Mar 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.92 | 1.28% | 8,850 |
| Mar 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.88 | - | - |
| Mar 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.88 | 1.80% | 419 |
| Mar 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.83 | - | - |
| Mar 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.83 | -4.52% | 80,887 |
| Mar 7, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.96 | - | 276 |
| Mar 6, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.96 | - | - |
| Mar 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.96 | 3.39% | 1,090 |
| Mar 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | - | 1 |
| Mar 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | - | - |
| Feb 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | - | - |
| Feb 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | - | - |
| Feb 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | - | - |
| Feb 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | -3.58% | 13,189 |
| Feb 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | - |
| Feb 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | - |
| Feb 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | - |
| Feb 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | - |
| Feb 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | 55 |
| Feb 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | 0.31% | 401 |