Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.410
+0.005 (0.15%)
At close: Feb 11, 2026
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.13% | 1,175 |
| Jan 5, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.63% | 27,553 |
| Jan 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.47% | 2,296 |
| Dec 31, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.78% | 314 |
| Dec 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,467 |
| Dec 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.74% | 447 |
| Dec 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 499 |
| Dec 22, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.16% | 1,782 |
| Dec 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.45% | 8,630 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.16% | 27,319 |
| Dec 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | 405 |
| Dec 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | 1,059 |
| Dec 15, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 2,060 |
| Dec 12, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 1.32% | 1,502 |
| Dec 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.27% | 919 |
| Dec 10, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.27% | 3,740 |
| Dec 9, 2025 | 3.10 | 3.16 | 3.09 | 3.09 | 3.09 | - | 6,720 |
| Dec 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | 13,749 |
| Dec 5, 2025 | 3.09 | 3.13 | 3.04 | 3.13 | 3.13 | 1.95% | 6,136 |
| Dec 4, 2025 | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -1.13% | 2,633 |
| Dec 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.49% | 422 |
| Dec 2, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -3.44% | 25,037 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.33% | 597 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 365 |
| Nov 26, 2025 | 3.13 | 3.34 | 3.13 | 3.34 | 3.34 | 6.38% | 970 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.18% | 184 |
| Nov 24, 2025 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | 2.56% | 3,388 |
| Nov 21, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | -0.48% | 737 |
| Nov 20, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.16% | 2,522 |