Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	9.950	9.950	9.880	9.920	8.810	1,345,500
2023-11-07	9.990	9.990	9.910	9.950	8.837	1,784,300
2023-11-06	9.980	10.000	9.940	10.000	8.881	3,263,700
2023-11-03	9.870	9.990	9.860	9.970	8.854	3,208,000
2023-11-02	9.860	9.900	9.850	9.900	8.792	1,799,500
2023-11-01	9.870	9.890	9.840	9.850	8.748	2,065,400
2023-10-31	9.860	9.900	9.850	9.900	8.792	1,704,700
2023-10-30	9.840	9.860	9.810	9.860	8.757	2,623,900
2023-10-27	9.870	9.890	9.850	9.870	8.765	2,047,800
2023-10-26	9.880	9.900	9.850	9.890	8.783	2,391,500
2023-10-25	9.850	9.900	9.850	9.880	8.774	3,106,000
2023-10-24	9.850	9.900	9.800	9.850	8.748	3,588,300
2023-10-23	9.830	9.930	9.770	9.850	8.748	3,642,900
2023-10-20	9.960	9.990	9.810	9.820	8.721	10,940,000
2023-10-19	9.970	10.020	9.950	9.980	8.863	3,591,300
2023-10-18	9.980	10.040	9.970	10.020	8.899	11,330,100
2023-10-17	9.980	10.020	9.970	9.980	8.863	10,157,000
2023-10-16	9.990	10.040	9.950	9.950	8.837	5,001,800
2023-10-13	9.970	10.020	9.970	10.020	8.899	968,700
2023-10-12	10.000	10.080	9.980	10.000	8.881	3,662,800
2023-10-11	9.990	10.020	9.980	9.990	8.872	2,923,900
2023-10-10	9.950	9.990	9.940	9.970	8.854	1,904,300
2023-10-09	10.000	10.000	9.940	9.970	8.854	1,172,100
2023-10-06	9.960	10.020	9.950	10.020	8.899	1,921,800
2023-10-05	9.930	9.990	9.900	9.960	8.845	2,983,900
2023-10-04	9.950	9.970	9.860	9.960	8.845	3,061,000
2023-10-03	9.900	10.000	9.850	9.970	8.854	2,768,600
2023-10-02	9.930	9.960	9.860	9.900	8.792	2,494,000
2023-09-29	9.990	10.020	9.900	9.990	8.872	4,966,800
2023-09-27	9.900	10.040	9.850	10.020	8.899	6,690,600
2023-09-26	10.120	10.140	10.080	10.120	8.828	4,480,400
2023-09-25	10.160	10.160	10.060	10.140	8.845	3,425,800
2023-09-22	10.040	10.160	10.020	10.160	8.863	3,724,000
2023-09-21	10.120	10.160	10.020	10.060	8.775	3,440,700
2023-09-20	10.120	10.200	10.060	10.120	8.828	5,877,700
2023-09-19	10.100	10.160	10.040	10.140	8.845	4,995,600
2023-09-18	10.060	10.160	10.020	10.140	8.845	6,913,500
2023-09-15	9.990	10.160	9.980	10.060	8.775	27,495,801
2023-09-14	9.960	10.000	9.940	9.970	8.697	8,215,700
2023-09-13	9.850	9.970	9.810	9.950	8.679	4,521,500
2023-09-12	9.890	9.900	9.830	9.840	8.583	4,465,400
2023-09-11	9.860	9.900	9.840	9.890	8.627	3,049,200
2023-09-08	9.890	9.900	9.850	9.860	8.601	2,492,000
2023-09-07	9.970	9.980	9.860	9.870	8.610	7,136,200
2023-09-06	9.930	10.000	9.920	9.960	8.688	6,120,400
2023-09-05	9.900	9.930	9.860	9.910	8.644	8,749,800
2023-09-04	9.900	9.950	9.880	9.900	8.636	3,458,300
2023-09-01	9.900	9.920	9.840	9.920	8.653	7,359,700
2023-08-30	9.920	9.950	9.840	9.840	8.583	11,325,600
2023-08-29	9.830	9.990	9.730	9.920	8.653	11,918,100
2023-08-28	9.680	9.930	9.660	9.900	8.636	10,036,800
2023-08-25	9.990	10.000	9.880	9.970	8.697	3,079,800
2023-08-24	9.990	10.040	9.970	10.000	8.723	4,263,000
2023-08-23	10.080	10.100	9.940	9.990	8.714	3,456,200
2023-08-22	10.120	10.140	10.000	10.060	8.775	5,022,600
2023-08-21	9.950	10.140	9.940	10.140	8.845	15,644,400
2023-08-18	9.950	9.960	9.860	9.950	8.679	3,976,900
2023-08-17	9.970	9.970	9.860	9.950	8.679	7,645,600
2023-08-16	9.900	10.000	9.880	9.990	8.714	8,836,700
2023-08-15	9.790	9.900	9.750	9.890	8.627	4,344,600

← NewerPage 13 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.