Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.380
-0.050 (-1.46%)
At close: Mar 27, 2026
TNABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.59 | 3.59 | 3.38 | 3.38 | 3.38 | -1.46% | 10,616 |
| Mar 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.77% | 929 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | 6.28% | 5,364 |
| Mar 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | 15,054 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.78% | 117 |
| Mar 19, 2026 | 3.45 | 3.69 | 3.45 | 3.69 | 3.69 | 7.27% | 62,339 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.15% | 7,421 |
| Mar 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,224 |
| Mar 16, 2026 | 3.44 | 3.68 | 3.43 | 3.44 | 3.44 | -0.72% | 39,429 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.02% | 630 |
| Mar 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 231 |
| Mar 10, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 1.78% | 5,193 |
| Mar 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | 721 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 458 |
| Mar 5, 2026 | 3.44 | 3.49 | 3.44 | 3.44 | 3.44 | 0.44% | 6,322 |
| Mar 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -8.91% | 24,649 |
| Mar 3, 2026 | 3.15 | 3.76 | 3.15 | 3.76 | 3.76 | 9.30% | 8,554 |
| Mar 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | 1,935 |
| Feb 27, 2026 | 3.31 | 3.49 | 3.31 | 3.49 | 3.49 | 1.01% | 8,079 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.58% | 19,840 |
| Feb 25, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.58% | 2,046 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.46 | 3.46 | 3.46 | 0.29% | 5,393 |
| Feb 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | 8,697 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.72% | 375 |
| Feb 19, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | -0.71% | 2,766 |
| Feb 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.57% | 653 |
| Feb 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.05% | 1,061 |
| Feb 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 2,746 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 2,277 |
| Feb 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.15% | 2,741 |
| Feb 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.44% | 2,258 |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.39% | 913 |
| Feb 6, 2026 | 3.39 | 3.62 | 3.39 | 3.62 | 3.62 | 5.86% | 11,001 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.15% | 407 |
| Feb 3, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.63% | 952 |
| Feb 2, 2026 | 3.59 | 3.59 | 3.37 | 3.37 | 3.37 | -5.74% | 11,256 |
| Jan 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.29% | 1,249 |
| Jan 29, 2026 | 3.51 | 3.73 | 3.51 | 3.73 | 3.73 | 9.87% | 2,743 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 13,826 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.74% | 46,291 |
| Jan 26, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 1.81% | 251,285 |
| Jan 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.45% | 143,679 |
| Jan 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.15% | 544 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 1,737 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.45% | 1,770 |
| Jan 16, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -0.45% | 1,932 |
| Jan 12, 2026 | 3.16 | 3.45 | 3.16 | 3.32 | 3.32 | 5.56% | 10,510 |
| Jan 9, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -0.16% | 7,274 |
| Jan 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 5,923 |
| Jan 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -6.07% | 372 |