Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.400
+0.040 (1.19%)
At close: Jun 26, 2026
TNABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -3.90% | 787 |
| May 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | 5,406 |
| May 12, 2026 | 3.61 | 3.86 | 3.61 | 3.86 | 3.86 | 5.46% | 1,894 |
| May 11, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -5.91% | 954 |
| May 8, 2026 | 3.68 | 3.89 | 3.67 | 3.89 | 3.89 | 0.26% | 12,760 |
| May 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.18% | 282 |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | 968 |
| May 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -7.01% | 325 |
| May 1, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 4.39% | 1,228 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.59% | 2,025 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | 2,105 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 2.88% | 1,381 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | 885 |
| Apr 23, 2026 | 3.57 | 3.80 | 3.57 | 3.80 | 3.80 | 6.89% | 3,356 |
| Apr 22, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.11% | 2,143 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.42 | 3.60 | 3.60 | 1.41% | 6,537 |
| Apr 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.70% | 2,311 |
| Apr 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 7.98% | 816 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -8.74% | 387 |
| Apr 15, 2026 | 3.67 | 3.78 | 3.65 | 3.78 | 3.78 | 7.55% | 1,830 |
| Apr 13, 2026 | 3.52 | 3.65 | 3.51 | 3.51 | 3.51 | 1.45% | 2,452 |
| Apr 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.54% | 2,100 |
| Apr 9, 2026 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | 1.72% | 4,172 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.19% | 1,035 |
| Apr 6, 2026 | 3.40 | 3.61 | 3.40 | 3.61 | 3.61 | 7.29% | 2,572 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -6.15% | 1,729 |