Tenaga Nasional Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	13.100	13.800	12.940	13.640	12.416	14,843,500
2024-08-05	13.800	13.800	13.120	13.160	11.979	25,613,199
2024-08-02	14.060	14.060	13.900	13.960	12.708	7,907,100
2024-08-01	14.060	14.100	14.040	14.100	12.835	10,527,100
2024-07-31	14.100	14.140	14.040	14.080	12.817	15,275,500
2024-07-30	14.080	14.440	14.040	14.100	12.835	8,943,800
2024-07-29	14.020	14.260	14.020	14.100	12.835	6,346,500
2024-07-26	14.000	14.100	13.880	14.020	12.762	8,425,400
2024-07-25	14.380	14.380	13.840	14.000	12.744	15,572,000
2024-07-24	14.420	14.440	14.360	14.400	13.108	3,161,100
2024-07-23	14.420	14.480	14.420	14.440	13.145	7,213,000
2024-07-22	14.440	14.460	14.320	14.440	13.145	4,886,900
2024-07-19	14.420	14.500	14.360	14.440	13.145	4,904,900
2024-07-18	14.500	14.500	14.420	14.440	13.145	5,584,900
2024-07-17	14.480	14.600	14.460	14.500	13.199	6,572,900
2024-07-16	14.480	14.580	14.420	14.460	13.163	9,043,400
2024-07-15	14.460	14.540	14.440	14.480	13.181	4,244,400
2024-07-12	14.520	14.600	14.420	14.460	13.163	8,360,300
2024-07-11	14.400	14.620	14.380	14.600	13.290	11,916,200
2024-07-10	14.300	14.460	14.300	14.400	13.108	9,968,900
2024-07-09	14.220	14.440	14.180	14.420	13.126	10,672,000
2024-07-05	14.220	14.280	14.200	14.220	12.944	5,009,400
2024-07-04	14.160	14.260	14.140	14.240	12.963	6,791,900
2024-07-03	14.000	14.200	13.980	14.180	12.908	10,099,500
2024-07-02	14.000	14.200	13.900	14.000	12.744	7,978,600
2024-07-01	13.700	14.000	13.620	14.000	12.744	8,812,200
2024-06-28	13.700	13.840	13.620	13.780	12.544	11,369,400
2024-06-27	13.940	13.980	13.880	13.940	12.690	8,431,400
2024-06-26	14.000	14.000	13.860	13.920	12.671	6,780,600
2024-06-25	13.720	14.120	13.720	14.000	12.744	11,022,800
2024-06-24	13.680	13.900	13.520	13.720	12.489	16,221,800
2024-06-21	13.800	13.820	13.620	13.720	12.489	48,082,602
2024-06-20	13.840	13.860	13.660	13.800	12.562	11,841,700
2024-06-19	14.020	14.040	13.800	13.860	12.617	11,160,200
2024-06-18	14.080	14.280	14.020	14.020	12.762	13,061,300
2024-06-14	14.140	14.240	14.020	14.080	12.817	9,498,100
2024-06-13	14.000	14.180	13.980	14.140	12.872	12,529,100
2024-06-12	13.800	14.040	13.780	13.880	12.635	9,242,700
2024-06-11	13.760	13.880	13.700	13.800	12.562	14,512,200
2024-06-10	13.800	13.840	13.680	13.720	12.489	10,445,300
2024-06-07	13.720	13.880	13.700	13.760	12.526	14,915,500
2024-06-06	13.260	13.780	13.260	13.700	12.471	20,673,301
2024-06-05	12.980	13.300	12.980	13.260	12.071	11,736,400
2024-06-04	12.880	13.060	12.700	12.980	11.816	16,719,000
2024-05-31	13.200	13.200	12.940	13.040	11.870	13,170,600
2024-05-30	13.200	13.220	13.120	13.180	11.998	7,993,300
2024-05-29	13.200	13.240	13.040	13.200	12.016	6,423,400
2024-05-28	13.220	13.260	13.140	13.260	12.071	6,243,100
2024-05-27	13.100	13.220	13.060	13.220	12.034	11,712,500
2024-05-24	13.100	13.140	13.020	13.100	11.925	6,367,300
2024-05-23	12.760	13.140	12.760	13.100	11.925	15,097,300
2024-05-21	12.780	12.880	12.760	12.780	11.634	9,500,300
2024-05-20	12.580	12.860	12.580	12.780	11.634	12,067,300
2024-05-17	12.660	12.660	12.540	12.600	11.470	8,526,600
2024-05-16	12.400	12.680	12.360	12.660	11.524	6,244,900
2024-05-15	12.420	12.440	12.380	12.400	11.288	6,952,500
2024-05-14	12.400	12.460	12.360	12.440	11.324	4,513,900
2024-05-13	12.380	12.420	12.320	12.400	11.288	4,952,100
2024-05-10	12.400	12.440	12.380	12.400	11.288	4,670,900
2024-05-09	12.400	12.460	12.380	12.440	11.324	5,025,100

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2500 MYR
2026-03-30	0.2800 MYR
2025-09-29	0.2500 MYR
2025-03-27	0.2600 MYR
2024-09-27	0.2500 MYR
2024-03-27	0.2800 MYR
2023-09-27	0.1800 MYR
2023-03-30	0.2600 MYR
2022-09-29	0.2000 MYR
2022-03-30	0.1800 MYR
2021-09-29	0.2200 MYR
2021-03-30	0.4000 MYR
2020-09-29	0.2200 MYR
2020-03-30	0.2000 MYR
2019-09-27	0.3000 MYR
2019-03-27	0.2300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.