Tenaga Nasional Berhad (TNABY)
OTCMKTS · Delayed Price · Currency is USD
13.17
-0.53 (-3.87%)
Feb 11, 2026, 3:01 PM EST
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.65 | 13.73 | 13.65 | 13.70 | 13.70 | -6.33% | 747 |
| Dec 31, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.42% | 718 |
| Dec 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 6.61% | 116 |
| Dec 22, 2025 | 13.34 | 13.91 | 13.34 | 13.91 | 13.91 | 2.09% | 629 |
| Dec 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% | 143 |
| Dec 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 5.48% | 518 |
| Dec 16, 2025 | 13.48 | 13.48 | 12.87 | 12.87 | 12.87 | -3.41% | 655 |
| Dec 15, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -10.21% | 164 |
| Dec 5, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 23.17% | 718 |
| Nov 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -11.90% | 175 |
| Nov 19, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 16.88% | 1,751 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.49% | 265 |
| Nov 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.09% | 596 |
| Oct 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.94% | 1,042 |
| Oct 27, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 5.92% | 467 |
| Oct 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -5.37% | 271 |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 130 |
| Oct 13, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.34% | 347 |
| Oct 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 6.36% | 705 |
| Oct 3, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -10.91% | 680 |
| Oct 2, 2025 | 11.96 | 13.20 | 11.96 | 13.20 | 13.20 | -3.08% | 1,505 |
| Sep 30, 2025 | 13.00 | 13.62 | 13.00 | 13.62 | 13.62 | 4.77% | 2,045 |
| Sep 29, 2025 | 15.00 | 15.24 | 13.00 | 13.00 | 12.81 | 4.17% | 573 |
| Sep 25, 2025 | 13.60 | 13.60 | 12.48 | 12.48 | 12.30 | -10.67% | 549 |
| Sep 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.77 | 8.19% | 109 |
| Sep 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.72 | 7.61% | 751 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -11.93% | 138 |
| Sep 11, 2025 | 13.00 | 13.63 | 13.00 | 13.63 | 13.43 | 0.93% | 1,169 |
| Sep 8, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.30 | 16.38% | 683 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | -17.02% | 1,000 |
| Sep 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.78 | 7.58% | 1,021 |
| Aug 15, 2025 | 12.20 | 13.00 | 12.20 | 13.00 | 12.81 | 1.05% | 231 |
| Aug 11, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.67 | 5.32% | 336 |
| Aug 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.03 | 0.33% | 1,260 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.17 | 12.17 | 11.99 | -14.24% | 928 |
| Jul 24, 2025 | 13.32 | 14.19 | 13.32 | 14.19 | 13.98 | 5.74% | 326 |