Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.335
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Tenaga Nasional Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
Jul 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.15% | 3,156 |
Jul 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 1,807 |
Jul 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 3,531 |
Jul 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
Jul 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | 380 |
Jul 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
Jul 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 3,220 |
Jul 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | 19,946 |
Jul 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
Jun 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.44% | 1,313 |
Jun 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | 1,475 |
Jun 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.15% | 1,103 |
Jun 25, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | -0.88% | 6,420 |
Jun 24, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 1.34% | 1,021 |
Jun 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 1,073 |
Jun 20, 2025 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -11.45% | 2,614 |
Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.59% | 32,908 |
Jun 17, 2025 | 3.08 | 3.43 | 3.08 | 3.38 | 3.38 | -0.15% | 5,354 |
Jun 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.15% | 24,776 |
Jun 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | 969 |
Jun 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | 3,725 |
Jun 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
Jun 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.15% | 5,221 |
Jun 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
Jun 6, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,324 |
Jun 5, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | 857 |
Jun 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | 473 |
Jun 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.54% | 264 |
Jun 2, 2025 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -5.11% | 1,549 |
May 30, 2025 | 3.78 | 3.78 | 3.33 | 3.33 | 3.33 | -0.60% | 1,006 |
May 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | 2,362 |
May 28, 2025 | 3.64 | 3.64 | 3.36 | 3.36 | 3.36 | -11.71% | 512 |
May 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 13.60% | 2,060 |
May 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -9.59% | 479 |
May 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 10.78% | 1,115 |
May 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 444 |
May 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
May 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 1,215 |
May 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | 2,875 |
May 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 1,174 |
May 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | 382 |
May 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | 29,805 |
May 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | 3,240 |
May 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | 226 |
May 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | 1,033 |
May 7, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 8.74% | 2,906 |
May 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
May 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 652 |
May 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |