Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	10.780	10.840	10.720	10.820	9.609	4,400,100
2024-02-06	10.700	10.860	10.700	10.780	9.574	3,593,200
2024-02-05	10.840	10.840	10.700	10.740	9.538	2,227,700
2024-02-02	10.620	10.860	10.620	10.860	9.645	5,845,600
2024-01-31	10.460	10.780	10.460	10.720	9.520	7,701,300
2024-01-30	10.460	10.560	10.460	10.480	9.307	3,797,400
2024-01-29	10.540	10.560	10.400	10.500	9.325	3,646,200
2024-01-26	10.500	10.600	10.480	10.540	9.361	6,471,900
2024-01-24	10.420	10.520	10.400	10.520	9.343	2,680,500
2024-01-23	10.480	10.500	10.380	10.500	9.325	4,331,800
2024-01-22	10.400	10.540	10.380	10.480	9.307	5,135,800
2024-01-19	10.280	10.440	10.280	10.440	9.272	3,478,300
2024-01-18	10.320	10.460	10.220	10.360	9.201	6,781,100
2024-01-17	10.380	10.460	10.320	10.440	9.272	4,752,600
2024-01-16	10.500	10.500	10.400	10.460	9.289	1,722,400
2024-01-15	10.260	10.540	10.260	10.500	9.325	3,838,600
2024-01-12	10.440	10.460	10.200	10.340	9.183	4,135,200
2024-01-11	10.400	10.500	10.400	10.440	9.272	2,714,600
2024-01-10	10.500	10.580	10.400	10.480	9.307	5,936,300
2024-01-09	10.520	10.580	10.480	10.560	9.378	6,073,600
2024-01-08	10.480	10.600	10.460	10.540	9.361	7,657,300
2024-01-05	10.320	10.500	10.300	10.500	9.325	6,775,400
2024-01-04	10.060	10.440	10.020	10.420	9.254	9,776,100
2024-01-03	9.980	10.100	9.940	10.060	8.934	2,970,000
2024-01-02	10.000	10.020	9.940	9.980	8.863	1,773,800
2023-12-29	9.990	10.100	9.990	10.040	8.916	3,002,900
2023-12-28	9.990	10.020	9.960	10.000	8.881	2,489,100
2023-12-27	10.000	10.020	9.960	10.000	8.881	2,756,300
2023-12-26	9.990	10.020	9.960	10.000	8.881	3,434,900
2023-12-22	9.980	10.000	9.910	9.990	8.872	3,343,000
2023-12-21	9.970	10.020	9.940	10.000	8.881	5,981,800
2023-12-20	9.990	10.000	9.960	10.000	8.881	2,949,600
2023-12-19	9.990	10.000	9.940	10.000	8.881	2,894,800
2023-12-18	9.940	10.000	9.880	9.990	8.872	4,606,100
2023-12-15	9.930	9.990	9.900	9.950	8.837	8,308,200
2023-12-14	9.890	9.980	9.860	9.970	8.854	3,460,100
2023-12-13	9.900	9.900	9.860	9.880	8.774	3,511,500
2023-12-12	9.900	9.960	9.860	9.930	8.819	3,682,300
2023-12-11	9.900	9.930	9.850	9.910	8.801	2,939,600
2023-12-08	9.910	9.980	9.890	9.910	8.801	2,331,400
2023-12-07	9.990	9.990	9.880	9.900	8.792	3,227,000
2023-12-06	9.930	10.000	9.930	9.990	8.872	3,269,100
2023-12-05	9.980	9.990	9.890	9.970	8.854	3,817,200
2023-12-04	10.000	10.040	9.880	9.980	8.863	3,537,200
2023-12-01	9.930	10.040	9.900	10.020	8.899	3,653,400
2023-11-30	9.850	10.000	9.830	9.990	8.872	7,813,200
2023-11-29	9.850	9.940	9.850	9.880	8.774	4,871,200
2023-11-28	9.850	9.900	9.840	9.890	8.783	2,258,600
2023-11-27	9.980	9.980	9.810	9.840	8.739	2,866,700
2023-11-24	9.980	10.020	9.980	10.000	8.881	1,363,300
2023-11-23	9.980	10.040	9.970	10.020	8.899	1,657,300
2023-11-22	10.000	10.000	9.950	9.980	8.863	802,600
2023-11-21	9.970	10.020	9.950	10.020	8.899	2,027,900
2023-11-20	9.960	9.970	9.930	9.970	8.854	785,600
2023-11-17	9.950	9.990	9.930	9.960	8.845	1,667,600
2023-11-16	10.000	10.000	9.930	9.990	8.872	1,346,500
2023-11-15	9.980	10.000	9.900	10.000	8.881	2,780,700
2023-11-14	9.920	9.970	9.890	9.970	8.854	1,531,200
2023-11-10	9.920	9.920	9.880	9.920	8.810	1,149,800
2023-11-09	9.920	9.920	9.880	9.900	8.792	1,594,000

← NewerPage 12 of 21 · 1,226 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.