Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.200
-0.010 (-0.31%)
Oct 16, 2026, 4:00 PM EST
TNABF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.21 | 3.44 | 3.20 | 3.20 | 3.20 | -0.31% | 17,862 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.14 | 3.21 | 3.21 | 0.16% | 21,717 |
| Oct 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | 11,178 |
| Oct 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 547 |
| Oct 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.78% | 638 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 1.43% | 374 |
| Oct 8, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | 0.32% | 780 |
| Oct 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.47% | 550 |
| Oct 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 150,408 |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.11% | 4,269 |
| Oct 2, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.48% | 1,771 |
| Oct 1, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 2,620 |
| Sep 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | 1,687 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 0.83% | 9,122 |
| Sep 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 2,619 |
| Sep 25, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -12.79% | 807 |
| Sep 24, 2026 | 3.02 | 3.44 | 2.98 | 3.44 | 3.44 | 15.05% | 48,034 |
| Sep 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.92% | 3,031 |
| Sep 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.82% | 2,418 |
| Sep 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.53% | 2,111 |
| Sep 18, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 0.16% | 1,299 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 721 |
| Sep 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 487 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.89% | 1,882 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.02% | 2,464 |
| Sep 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.28% | 2,085 |
| Sep 10, 2026 | 3.29 | 3.47 | 3.29 | 3.29 | 3.29 | -0.45% | 1,766 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 764 |
| Sep 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | 1,986 |
| Sep 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.22% | 1,107 |
| Sep 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.52% | 71,667 |
| Aug 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | 473 |
| Aug 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 4,561 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.04% | 355 |
| Aug 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.72% | 415 |
| Aug 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 772 |
| Aug 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.30% | 2,467 |
| Aug 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.12% | 6,654 |
| Aug 19, 2026 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -2.12% | 2,068 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | 941 |
| Aug 17, 2026 | 3.66 | 3.66 | 3.41 | 3.41 | 3.41 | -5.18% | 1,082 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.64% | 1,802 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | 5.21% | 2,144 |
| Aug 12, 2026 | 3.44 | 3.67 | 3.44 | 3.44 | 3.44 | -4.58% | 26,939 |
| Aug 11, 2026 | 3.38 | 3.60 | 3.38 | 3.60 | 3.60 | 5.57% | 1,165 |
| 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 |