Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5347.KLSE stock page

Tenaga Nasional Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-148.4308.4408.3708.4007.1251,284,200
2022-11-118.4208.4608.3508.4507.1673,523,200
2022-11-108.2908.3308.2608.3007.0402,208,800
2022-11-098.3108.3408.2508.3007.0402,405,200
2022-11-088.4908.4908.2508.2707.0142,913,900
2022-11-078.4808.5008.3708.5007.2091,686,300
2022-11-048.2308.4608.2108.4607.1761,799,600
2022-11-038.4008.4008.2108.2306.9802,109,700
2022-11-028.4008.4308.3308.4007.1251,737,400
2022-11-018.4208.4408.3508.4007.125778,000
2022-10-318.3508.4908.3208.4207.1422,365,300
2022-10-288.3108.3808.3008.3507.0821,538,500
2022-10-278.3808.3908.2808.2907.0312,396,300
2022-10-268.2608.3808.2608.3707.0991,329,400
2022-10-258.3308.4408.2508.2506.9972,672,200
2022-10-218.2308.3308.1808.3307.0651,798,500
2022-10-208.1708.2308.1508.2306.9802,361,300
2022-10-198.2008.2208.1208.1406.9041,922,800
2022-10-188.1908.2608.0508.2006.9552,968,100
2022-10-178.0308.1908.0208.1906.9472,122,200
2022-10-148.0908.1108.0308.0306.8112,234,200
2022-10-138.0408.1108.0108.0706.8451,409,300
2022-10-128.0508.1208.0008.0406.8192,382,300
2022-10-118.1308.1508.0008.0506.8283,434,600
2022-10-078.3308.3308.1208.1206.8871,601,800
2022-10-068.3008.3508.3008.3307.065810,000
2022-10-058.3008.3508.3008.3207.0572,121,600
2022-10-048.2008.3008.2008.2807.0231,620,300
2022-10-038.0508.1907.9908.1806.9383,017,000
2022-09-308.2508.2808.0508.0506.8286,738,400
2022-09-298.4508.4508.2508.2506.9972,866,700
2022-09-288.7508.7508.5808.6007.1253,357,900
2022-09-278.7108.7908.6908.7207.2242,740,000
2022-09-268.6908.7308.6408.7007.2072,619,900
2022-09-238.7708.8208.7008.7007.2072,258,200
2022-09-228.7508.8008.7108.7807.2741,703,000
2022-09-218.7908.8108.7408.7607.2572,632,100
2022-09-208.7008.8608.6908.8007.2901,952,400
2022-09-198.7208.7608.6608.6907.1992,825,800
2022-09-158.8008.8208.7608.7607.2576,141,000
2022-09-148.8008.8808.7808.7807.2741,967,600
2022-09-138.7508.9508.7108.9507.4151,501,800
2022-09-128.7608.7908.7508.7807.274726,200
2022-09-098.8008.8108.7308.7507.249885,900
2022-09-088.7608.8708.7408.8507.3322,643,200
2022-09-078.5608.8308.5108.7507.2492,947,800
2022-09-068.6208.6608.5608.5707.1002,644,200
2022-09-058.7508.7508.6108.6107.1331,911,100
2022-09-028.7708.7908.7108.7507.2491,622,700
2022-09-018.9008.9008.7208.7607.2573,371,700
2022-08-308.7708.9908.7008.9907.4484,463,600
2022-08-298.6608.8008.6208.7707.2652,333,000
2022-08-268.7908.9408.7408.7607.2575,290,000
2022-08-258.4208.8008.4208.7907.2822,794,900
2022-08-248.5908.6708.4008.4106.9672,065,100
2022-08-238.5708.5908.5008.5807.1081,794,100
2022-08-228.6608.6708.5408.5907.1161,031,000
2022-08-198.7608.8108.6608.7007.2071,390,700
2022-08-188.7708.8508.7408.7807.2741,860,300
2022-08-178.8908.9808.7408.8707.3482,800,800
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2500 MYR
2026-03-300.2800 MYR
2025-09-290.2500 MYR
2025-03-270.2600 MYR
2024-09-270.2500 MYR
2024-03-270.2800 MYR
2023-09-270.1800 MYR
2023-03-300.2600 MYR
2022-09-290.2000 MYR
2022-03-300.1800 MYR
2021-09-290.2200 MYR
2021-03-300.4000 MYR
2020-09-290.2200 MYR
2020-03-300.2000 MYR
2019-09-270.3000 MYR
2019-03-270.2300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.