Tenaga Nasional Berhad (TNABF)
OTCMKTS
· Delayed Price · Currency is USD
3.365
+0.035 (1.05%)
Jun 6, 2025, 11:22 AM EDT
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.36% | 1,051 |
| Apr 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 8.20% | 425 |
| Apr 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.45% | 1,790 |
| 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 |