Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.600
+0.190 (5.57%)
Aug 11, 2026, 3:55 PM EST
TNABF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.62 | 3.62 | 3.40 | 3.41 | 3.41 | 0.74% | 4,720 |
| Aug 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -12.53% | 3,088 |
| Aug 6, 2026 | 3.64 | 3.87 | 3.64 | 3.87 | 3.87 | 12.50% | 63,039 |
| Aug 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | 316 |
| Aug 4, 2026 | 3.58 | 3.64 | 3.40 | 3.60 | 3.60 | 6.04% | 92,223 |
| Aug 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.49% | 3,468 |
| Jul 31, 2026 | 3.47 | 3.67 | 3.47 | 3.67 | 3.67 | 7.62% | 3,744 |
| Jul 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.73% | 650 |
| Jul 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | 1,509 |
| Jul 28, 2026 | 3.68 | 3.68 | 3.44 | 3.44 | 3.44 | -3.64% | 1,477 |
| Jul 27, 2026 | 3.58 | 3.90 | 3.57 | 3.57 | 3.57 | 4.85% | 3,410 |
| Jul 24, 2026 | 3.61 | 3.61 | 3.41 | 3.41 | 3.41 | 0.29% | 3,274 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 4,724 |
| Jul 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.30% | 546 |
| Jul 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 1,704 |
| Jul 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 3,207 |
| Jul 15, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.60% | 8,728 |
| Jul 14, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 1.62% | 1,104 |
| Jul 13, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.40% | 5,693 |
| Jul 10, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | 4.44% | 4,610 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.74% | 957 |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.74% | 1,214 |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | 10,153 |
| Jul 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.15% | 257 |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.32% | 2,745 |
| Jun 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.62% | 3,922 |
| Jun 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 702 |
| Jun 25, 2026 | 3.15 | 3.36 | 3.15 | 3.36 | 3.36 | -5.62% | 2,027 |
| Jun 24, 2026 | 3.39 | 3.56 | 3.39 | 3.56 | 3.56 | 8.21% | 7,955 |
| Jun 23, 2026 | 3.30 | 3.57 | 3.29 | 3.29 | 3.29 | -3.09% | 1,903 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.28 | 3.40 | 3.40 | -2.02% | 2,473 |
| Jun 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.14% | 402 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.41% | 1,219 |
| Jun 15, 2026 | 3.55 | 3.68 | 3.46 | 3.46 | 3.46 | 2.86% | 2,747 |
| Jun 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 30,711 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.32% | 619 |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.63% | 236 |
| Jun 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.42% | 1,750 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.57 | 3.57 | 3.57 | 4.85% | 1,783 |
| Jun 5, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | -0.58% | 847 |
| Jun 4, 2026 | 3.80 | 3.80 | 3.43 | 3.43 | 3.43 | -0.72% | 1,631 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.25% | 723 |
| May 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2,001 |
| May 28, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 6.05% | 25,649 |
| May 27, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -6.97% | 1,487 |
| May 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 1,608 |
| May 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.74% | 1,881 |
| May 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55% | 672 |
| May 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -6.87% | 26,714 |
| May 15, 2026 | 3.57 | 3.92 | 3.56 | 3.79 | 3.79 | 2.30% | 3,794 |