Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	12.480	12.480	12.360	12.400	11.288	7,071,900
2024-05-07	12.400	12.480	12.380	12.480	11.360	7,512,300
2024-05-06	12.320	12.480	12.320	12.380	11.269	10,394,000
2024-05-03	12.000	12.360	12.000	12.320	11.215	14,734,300
2024-05-02	11.960	12.080	11.920	12.020	10.942	10,121,100
2024-04-30	11.920	11.980	11.880	11.960	10.887	6,868,700
2024-04-29	11.900	11.940	11.860	11.920	10.851	4,734,000
2024-04-26	11.860	11.940	11.820	11.920	10.851	7,593,100
2024-04-25	11.860	11.900	11.820	11.860	10.796	6,890,800
2024-04-24	11.720	11.980	11.660	11.860	10.796	9,750,100
2024-04-23	11.640	11.740	11.640	11.720	10.669	5,939,900
2024-04-22	11.580	11.700	11.540	11.640	10.596	5,327,200
2024-04-19	11.540	11.660	11.540	11.600	10.559	4,889,300
2024-04-18	11.520	11.640	11.520	11.600	10.559	7,351,700
2024-04-17	11.440	11.600	11.380	11.520	10.487	5,746,000
2024-04-16	11.600	11.600	11.300	11.480	10.450	4,391,900
2024-04-15	11.520	11.760	11.520	11.600	10.559	7,341,600
2024-04-12	11.660	11.740	11.560	11.700	10.650	4,365,900
2024-04-09	11.780	11.780	11.660	11.660	10.614	2,910,100
2024-04-08	11.500	11.800	11.500	11.800	10.741	7,370,000
2024-04-05	11.480	11.540	11.380	11.520	10.487	7,010,500
2024-04-04	11.300	11.540	11.240	11.500	10.468	6,296,300
2024-04-03	11.440	11.480	11.260	11.300	10.286	5,531,700
2024-04-02	11.380	11.580	11.360	11.440	10.414	5,437,300
2024-04-01	11.380	11.420	11.320	11.380	10.359	2,782,500
2024-03-29	11.240	11.400	11.200	11.380	10.359	9,018,200
2024-03-27	11.260	11.300	11.080	11.240	10.232	5,236,400
2024-03-26	11.500	11.560	11.440	11.480	10.195	4,656,900
2024-03-25	11.520	11.560	11.440	11.500	10.213	3,646,400
2024-03-22	11.500	11.580	11.480	11.560	10.266	3,511,700
2024-03-21	11.540	11.560	11.460	11.540	10.249	2,564,400
2024-03-20	11.480	11.580	11.480	11.500	10.213	3,662,300
2024-03-19	11.540	11.600	11.440	11.500	10.213	5,521,800
2024-03-18	11.580	11.660	11.520	11.600	10.302	2,661,100
2024-03-15	11.540	11.600	11.380	11.600	10.302	6,097,000
2024-03-14	11.540	11.560	11.480	11.560	10.266	3,438,300
2024-03-13	11.440	11.600	11.440	11.540	10.249	4,763,000
2024-03-12	11.240	11.480	11.220	11.480	10.195	4,092,700
2024-03-11	11.280	11.280	11.160	11.240	9.982	3,245,300
2024-03-08	11.100	11.300	11.100	11.280	10.018	2,506,900
2024-03-07	11.120	11.220	11.080	11.160	9.911	2,149,800
2024-03-06	11.100	11.160	11.060	11.160	9.911	2,257,900
2024-03-05	11.100	11.240	10.960	11.160	9.911	4,169,600
2024-03-04	11.260	11.360	11.080	11.200	9.947	5,294,700
2024-03-01	11.220	11.320	11.220	11.300	10.035	4,288,300
2024-02-29	10.940	11.380	10.940	11.260	10.000	12,617,800
2024-02-28	11.200	11.280	10.900	10.960	9.734	15,254,600
2024-02-27	11.360	11.480	11.300	11.420	10.142	6,422,100
2024-02-26	11.260	11.380	11.220	11.360	10.089	3,853,100
2024-02-23	11.240	11.320	11.100	11.280	10.018	3,115,000
2024-02-22	11.320	11.320	11.220	11.220	9.964	4,034,500
2024-02-21	11.380	11.380	11.220	11.380	10.106	4,249,700
2024-02-20	11.180	11.360	11.140	11.360	10.089	5,691,100
2024-02-19	11.100	11.240	11.080	11.200	9.947	2,926,600
2024-02-16	11.080	11.180	11.080	11.180	9.929	4,108,100
2024-02-15	11.020	11.140	11.020	11.100	9.858	4,282,200
2024-02-14	11.000	11.120	10.980	11.060	9.822	6,748,200
2024-02-13	10.720	11.140	10.720	11.080	9.840	9,865,500
2024-02-09	10.820	10.820	10.720	10.780	9.574	1,341,400
2024-02-08	10.800	10.940	10.740	10.780	9.574	15,027,800

← NewerPage 11 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.