Tenaga Nasional Berhad (TNABY)
OTCMKTS
· Delayed Price · Currency is USD
12.52
+1.07 (9.34%)
Apr 22, 2025, 4:00 PM EDT
Tenaga Nasional Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.42 | -6.30% | 201 |
| Mar 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.18 | 5.45% | 243 |
| Feb 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.55 | -2.67% | 282 |
| Feb 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | - | 42 |
| Feb 26, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | - | 74 |
| Feb 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | - | 99 |
| Feb 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | - | 145 |
| Feb 21, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.87 | -14.03% | 352 |
| Feb 20, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.81 | - | 91 |
| Feb 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.81 | -0.07% | 353 |
| Feb 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - | 98 |
| Feb 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - | - |
| Feb 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - | 81 |
| Feb 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - | 89 |
| Feb 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | -4.41% | 1,107 |
| Feb 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.45 | - | 154 |