Tenaga Nasional Berhad (TNABF)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.075 (-2.36%)
At close: Nov 9, 2026
TNABF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -2.36% | 12,575 |
| Nov 6, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -1.70% | 2,214 |
| Nov 5, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | 1.10% | 3,072 |
| Nov 4, 2026 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | -0.62% | 1,664 |
| Nov 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 2,622 |
| Nov 2, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 5.72% | 3,679 |
| Oct 30, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -3.47% | 5,234 |
| Oct 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.09% | 2,696 |
| Oct 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.05% | 584 |
| Oct 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.26% | 431 |
| Oct 26, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 11.23% | 17,095 |
| Oct 23, 2026 | 3.10 | 3.10 | 2.85 | 2.85 | 2.85 | -8.51% | 195,069 |
| Oct 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 156 |
| Oct 21, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 2.81% | 41,542 |
| Oct 20, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.20% | 75,604 |
| Oct 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.22% | 270 |
| Oct 16, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 52,396 |
| 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 |