Tenaga Nasional Berhad (TNABY)
OTCMKTS
· Delayed Price · Currency is USD
12.22
-0.64 (-4.94%)
May 14, 2025, 3:15 PM EDT
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.35 | 13.58 | 12.35 | 13.58 | 13.58 | -2.14% | 790 |
| May 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| May 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.64% | 237 |
| May 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 24 |
| May 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 118 |
| May 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 4 |
| May 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 59 |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 15.58% | 629 |
| May 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 27 |
| May 1, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -8.38% | 330 |
| Apr 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 31 |
| Apr 29, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 14 |
| Apr 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Apr 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 98 |
| Apr 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 1,246 |
| Apr 23, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.00% | 122 |
| Apr 22, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 215 |
| Apr 21, 2025 | 11.74 | 12.52 | 11.74 | 12.52 | 12.52 | -6.40% | 1,512 |
| Apr 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 256 |
| Apr 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 145 |
| Apr 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 59 |
| Apr 14, 2025 | 12.33 | 13.38 | 12.33 | 13.38 | 13.38 | 8.75% | 2,310 |
| Apr 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8.43% | 226 |
| Apr 10, 2025 | 12.30 | 12.30 | 11.34 | 11.34 | 11.34 | -7.09% | 757 |
| Apr 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% | 589 |
| Apr 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 5.90% | 278 |
| Apr 7, 2025 | 11.80 | 11.80 | 11.57 | 11.57 | 11.57 | -7.42% | 1,082 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.88% | 385 |
| Apr 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 192 |
| Apr 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Apr 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.04% | 536 |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 148 |
| Mar 28, 2025 | 10.95 | 11.50 | 10.95 | 11.50 | 11.50 | -5.89% | 1,015 |
| Mar 27, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.98 | - | 82 |
| Mar 26, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.98 | - | 125 |
| Mar 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.98 | - | 135 |
| Mar 24, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.98 | - | 91 |
| Mar 21, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.98 | -3.36% | 2,307 |
| Mar 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.39 | -0.20% | 134 |
| Mar 19, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.42 | 7.94% | 232 |
| Mar 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | - | 19 |
| Mar 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | - | 86 |
| Mar 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | - | 123 |
| Mar 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | - | 40 |
| Mar 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | - | 95 |
| Mar 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.50 | 4.34% | 475 |
| Mar 10, 2025 | 11.25 | 14.00 | 11.25 | 11.25 | 11.02 | -3.43% | 621 |
| Mar 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.42 | - | 90 |
| Mar 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.42 | - | 19 |
| Mar 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.42 | - | 132 |