Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	9.700	9.780	9.640	9.750	8.505	6,478,000
2023-05-16	9.510	9.760	9.410	9.730	8.487	8,844,600
2023-05-15	9.450	9.560	9.360	9.520	8.304	7,022,000
2023-05-12	9.130	9.490	9.090	9.460	8.252	13,164,300
2023-05-11	9.050	9.180	9.030	9.090	7.929	4,051,900
2023-05-10	9.190	9.200	9.020	9.030	7.877	4,249,500
2023-05-09	9.080	9.200	9.030	9.200	8.025	5,768,100
2023-05-08	8.990	9.090	8.970	9.050	7.894	1,914,300
2023-05-05	8.990	9.030	8.920	8.980	7.833	1,760,800
2023-05-03	8.970	9.000	8.920	8.980	7.833	2,103,800
2023-05-02	8.900	8.990	8.900	8.970	7.825	4,109,200
2023-04-28	8.910	8.930	8.870	8.900	7.763	2,042,800
2023-04-27	8.850	8.940	8.820	8.880	7.746	1,936,000
2023-04-26	8.920	8.930	8.820	8.820	7.694	4,080,500
2023-04-25	8.900	8.950	8.890	8.930	7.790	3,475,800
2023-04-20	8.890	8.950	8.870	8.900	7.763	2,382,000
2023-04-19	9.000	9.050	8.870	8.870	7.737	7,782,500
2023-04-18	9.180	9.220	8.970	9.000	7.851	8,945,500
2023-04-17	9.210	9.240	9.130	9.180	8.008	1,413,200
2023-04-14	9.190	9.210	9.130	9.210	8.034	1,453,700
2023-04-13	9.030	9.190	9.030	9.150	7.982	4,845,800
2023-04-12	9.130	9.150	9.000	9.010	7.859	6,345,700
2023-04-11	9.180	9.180	9.080	9.130	7.964	4,939,900
2023-04-10	9.210	9.220	9.180	9.180	8.008	1,992,300
2023-04-07	9.250	9.250	9.170	9.230	8.051	746,500
2023-04-06	9.260	9.270	9.180	9.250	8.069	1,879,300
2023-04-05	9.250	9.270	9.200	9.260	8.077	1,689,800
2023-04-04	9.230	9.260	9.180	9.250	8.069	2,348,000
2023-04-03	9.230	9.250	9.210	9.240	8.060	4,097,100
2023-03-31	9.180	9.260	9.180	9.230	8.051	3,685,700
2023-03-30	9.130	9.200	9.060	9.180	8.008	4,229,300
2023-03-29	9.330	9.430	9.310	9.400	7.973	4,604,900
2023-03-28	9.400	9.430	9.250	9.330	7.913	6,443,300
2023-03-27	9.540	9.540	9.400	9.400	7.973	3,162,100
2023-03-24	9.510	9.560	9.480	9.540	8.092	2,231,400
2023-03-23	9.510	9.570	9.450	9.560	8.109	2,268,400
2023-03-22	9.470	9.520	9.450	9.520	8.075	1,983,400
2023-03-21	9.470	9.520	9.390	9.470	8.032	2,416,000
2023-03-20	9.550	9.550	9.370	9.470	8.032	1,819,200
2023-03-17	9.350	9.650	9.350	9.550	8.100	5,869,600
2023-03-16	9.420	9.440	9.330	9.350	7.930	2,677,200
2023-03-15	9.290	9.440	9.280	9.420	7.990	1,982,100
2023-03-14	9.300	9.340	9.250	9.270	7.863	3,617,800
2023-03-13	9.350	9.370	9.250	9.320	7.905	3,136,600
2023-03-10	9.450	9.450	9.320	9.380	7.956	2,149,200
2023-03-09	9.420	9.480	9.380	9.450	8.015	2,158,400
2023-03-08	9.380	9.490	9.330	9.430	7.998	1,958,700
2023-03-07	9.340	9.400	9.320	9.380	7.956	1,815,300
2023-03-06	9.400	9.440	9.310	9.340	7.922	1,500,500
2023-03-03	9.410	9.450	9.290	9.400	7.973	2,722,300
2023-03-02	9.280	9.420	9.200	9.400	7.973	2,892,600
2023-03-01	9.370	9.380	9.180	9.280	7.871	6,105,100
2023-02-28	9.670	9.670	9.370	9.370	7.947	7,087,000
2023-02-27	9.770	9.770	9.560	9.640	8.176	2,437,200
2023-02-24	9.670	9.750	9.550	9.720	8.244	2,160,500
2023-02-23	9.650	9.770	9.610	9.650	8.185	1,882,500
2023-02-22	9.800	9.800	9.610	9.650	8.185	3,078,100
2023-02-21	9.850	9.850	9.790	9.800	8.312	1,654,100
2023-02-20	9.860	9.880	9.830	9.860	8.363	1,391,400
2023-02-17	9.870	9.900	9.830	9.890	8.388	1,597,900

← NewerPage 15 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.