Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	9.800	9.820	9.670	9.800	8.549	4,960,000
2023-08-11	9.700	9.830	9.620	9.800	8.549	8,819,100
2023-08-10	9.610	9.750	9.580	9.730	8.487	5,351,800
2023-08-09	9.600	9.640	9.580	9.640	8.409	6,317,000
2023-08-08	9.570	9.650	9.520	9.600	8.374	4,544,000
2023-08-07	9.600	9.600	9.520	9.560	8.339	1,278,000
2023-08-04	9.550	9.600	9.540	9.600	8.374	2,740,800
2023-08-03	9.500	9.580	9.500	9.560	8.339	2,921,000
2023-08-02	9.540	9.590	9.500	9.570	8.348	2,437,200
2023-08-01	9.580	9.620	9.500	9.550	8.330	4,034,600
2023-07-31	9.560	9.620	9.550	9.600	8.374	10,196,000
2023-07-28	9.590	9.620	9.530	9.570	8.348	6,728,500
2023-07-27	9.560	9.650	9.540	9.600	8.374	6,249,900
2023-07-26	9.410	9.600	9.410	9.600	8.374	10,278,100
2023-07-25	9.410	9.560	9.360	9.470	8.261	14,438,700
2023-07-24	9.110	9.470	9.110	9.460	8.252	14,061,700
2023-07-21	9.080	9.110	9.070	9.110	7.947	4,374,500
2023-07-20	9.130	9.140	9.040	9.070	7.912	5,774,000
2023-07-18	9.120	9.120	9.080	9.100	7.938	5,893,000
2023-07-17	9.200	9.200	9.120	9.130	7.964	4,152,800
2023-07-14	9.100	9.250	9.090	9.190	8.016	8,188,700
2023-07-13	9.030	9.120	9.020	9.100	7.938	5,409,700
2023-07-12	9.030	9.070	9.020	9.030	7.877	4,262,400
2023-07-11	9.040	9.060	8.990	9.050	7.894	6,680,000
2023-07-10	9.050	9.080	9.030	9.030	7.877	3,552,100
2023-07-07	9.060	9.090	9.050	9.050	7.894	3,222,100
2023-07-06	9.080	9.080	9.010	9.070	7.912	4,978,400
2023-07-05	9.120	9.150	9.080	9.080	7.920	2,250,000
2023-07-04	9.090	9.150	9.090	9.130	7.964	5,062,800
2023-07-03	9.050	9.180	9.040	9.100	7.938	3,486,700
2023-06-30	9.020	9.090	8.990	9.050	7.894	15,337,600
2023-06-28	9.200	9.220	9.000	9.010	7.859	8,838,400
2023-06-27	9.180	9.220	9.170	9.190	8.016	3,616,500
2023-06-26	9.200	9.210	9.160	9.180	8.008	2,062,900
2023-06-23	9.200	9.220	9.180	9.200	8.025	2,643,300
2023-06-22	9.200	9.240	9.190	9.200	8.025	4,401,400
2023-06-21	9.200	9.240	9.160	9.190	8.016	2,493,800
2023-06-20	9.160	9.230	9.150	9.220	8.043	2,478,000
2023-06-19	9.120	9.240	9.100	9.220	8.043	2,557,900
2023-06-16	9.110	9.200	9.100	9.200	8.025	7,097,300
2023-06-15	9.150	9.160	9.060	9.110	7.947	5,579,000
2023-06-14	9.150	9.220	9.150	9.200	8.025	3,301,000
2023-06-13	9.270	9.270	9.130	9.140	7.973	4,577,000
2023-06-12	9.180	9.290	9.180	9.260	8.077	2,600,200
2023-06-09	9.120	9.190	9.120	9.180	8.008	4,117,700
2023-06-08	9.210	9.250	9.090	9.120	7.955	5,816,100
2023-06-07	9.290	9.350	9.200	9.270	8.086	5,686,300
2023-06-06	9.420	9.420	9.260	9.300	8.112	4,656,100
2023-06-02	9.460	9.500	9.350	9.420	8.217	3,442,600
2023-06-01	9.500	9.510	9.390	9.460	8.252	3,083,500
2023-05-31	9.550	9.590	9.410	9.510	8.296	12,597,000
2023-05-30	9.750	9.750	9.500	9.620	8.392	6,553,100
2023-05-29	9.690	9.800	9.590	9.750	8.505	5,324,400
2023-05-26	9.600	9.720	9.520	9.690	8.453	3,944,000
2023-05-25	9.510	9.680	9.510	9.580	8.357	3,100,900
2023-05-24	9.550	9.580	9.500	9.520	8.304	1,702,900
2023-05-23	9.600	9.620	9.490	9.560	8.339	4,015,100
2023-05-22	9.800	9.800	9.560	9.600	8.374	3,636,600
2023-05-19	9.780	9.820	9.780	9.820	8.566	5,498,600
2023-05-18	9.730	9.810	9.630	9.790	8.540	9,304,400

← NewerPage 14 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.