Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	9.950	9.980	9.880	9.900	8.397	3,553,000
2023-02-15	9.930	9.980	9.850	9.950	8.439	2,430,200
2023-02-14	9.880	10.000	9.830	9.930	8.422	6,865,500
2023-02-13	9.770	9.920	9.690	9.910	8.405	5,583,100
2023-02-10	9.530	9.820	9.530	9.770	8.287	9,259,100
2023-02-09	9.500	9.610	9.440	9.530	8.083	4,434,500
2023-02-08	9.390	9.520	9.360	9.510	8.066	1,807,200
2023-02-07	9.460	9.550	9.320	9.390	7.964	3,694,000
2023-02-03	9.470	9.580	9.470	9.570	8.117	2,304,200
2023-02-02	9.450	9.560	9.430	9.530	8.083	3,405,200
2023-01-31	9.510	9.520	9.420	9.420	7.990	4,533,300
2023-01-30	9.550	9.550	9.490	9.510	8.066	1,797,300
2023-01-27	9.520	9.570	9.480	9.550	8.100	2,205,100
2023-01-26	9.490	9.520	9.470	9.520	8.075	1,008,000
2023-01-25	9.450	9.520	9.430	9.520	8.075	1,416,100
2023-01-20	9.490	9.500	9.420	9.450	8.015	2,497,600
2023-01-19	9.390	9.500	9.390	9.500	8.058	2,465,600
2023-01-18	9.420	9.430	9.380	9.390	7.964	1,766,800
2023-01-17	9.450	9.450	9.380	9.420	7.990	1,746,100
2023-01-16	9.460	9.470	9.380	9.450	8.015	1,739,600
2023-01-13	9.350	9.500	9.350	9.480	8.041	1,615,800
2023-01-12	9.430	9.450	9.350	9.400	7.973	3,211,700
2023-01-11	9.470	9.510	9.390	9.400	7.973	3,339,000
2023-01-10	9.480	9.530	9.440	9.530	8.083	1,860,800
2023-01-09	9.440	9.530	9.420	9.530	8.083	2,268,300
2023-01-06	9.420	9.440	9.390	9.440	8.007	1,794,500
2023-01-05	9.370	9.470	9.370	9.450	8.015	3,550,500
2023-01-04	9.290	9.380	9.260	9.370	7.947	1,688,800
2023-01-03	9.470	9.470	9.300	9.300	7.888	3,519,600
2022-12-30	9.450	9.630	9.310	9.630	8.168	21,755,301
2022-12-29	9.270	9.460	9.220	9.460	8.024	7,876,600
2022-12-28	9.190	9.300	9.130	9.300	7.888	5,286,400
2022-12-27	9.170	9.250	9.100	9.240	7.837	3,570,600
2022-12-23	9.150	9.200	9.080	9.170	7.778	1,703,700
2022-12-22	9.170	9.220	9.100	9.140	7.752	1,815,200
2022-12-21	9.200	9.250	9.120	9.170	7.778	2,433,900
2022-12-20	9.300	9.300	9.140	9.180	7.786	2,913,600
2022-12-19	9.170	9.310	9.170	9.310	7.896	2,116,600
2022-12-16	9.210	9.280	9.140	9.150	7.761	5,205,400
2022-12-15	9.300	9.320	9.210	9.210	7.812	2,577,600
2022-12-14	9.240	9.340	9.240	9.340	7.922	3,715,500
2022-12-13	9.200	9.270	9.180	9.210	7.812	2,549,000
2022-12-12	9.330	9.330	9.190	9.200	7.803	2,915,600
2022-12-09	9.150	9.390	9.150	9.330	7.913	8,021,900
2022-12-08	9.070	9.200	9.070	9.150	7.761	2,814,000
2022-12-07	9.180	9.300	9.070	9.070	7.693	4,682,800
2022-12-06	9.070	9.180	9.050	9.180	7.786	2,468,200
2022-12-05	9.350	9.350	9.040	9.070	7.693	2,913,100
2022-12-02	9.400	9.430	9.310	9.380	7.956	4,970,800
2022-12-01	9.380	9.500	9.310	9.500	8.058	7,463,700
2022-11-30	9.000	9.420	8.860	9.420	7.990	17,749,400
2022-11-29	8.760	9.050	8.750	9.020	7.651	13,618,100
2022-11-25	8.910	8.930	8.670	8.780	7.447	6,189,600
2022-11-24	8.400	8.980	8.400	8.910	7.557	9,708,700
2022-11-23	8.350	8.440	8.350	8.420	7.142	1,133,400
2022-11-22	8.350	8.440	8.320	8.440	7.159	1,261,100
2022-11-21	8.280	8.410	8.220	8.410	7.133	2,373,900
2022-11-17	8.400	8.420	8.280	8.380	7.108	3,397,000
2022-11-16	8.300	8.480	8.280	8.480	7.192	3,340,600
2022-11-15	8.380	8.380	8.290	8.300	7.040	2,789,000

← NewerPage 16 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.