Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	8.890	8.980	8.740	8.870	7.348	2,800,800
2022-08-16	8.720	8.890	8.720	8.890	7.365	4,984,100
2022-08-15	8.570	8.780	8.560	8.720	7.224	2,654,400
2022-08-12	8.530	8.680	8.530	8.630	7.149	3,046,900
2022-08-11	8.430	8.580	8.410	8.580	7.108	2,563,800
2022-08-10	8.410	8.430	8.350	8.430	6.984	2,317,700
2022-08-09	8.350	8.440	8.350	8.440	6.992	1,532,000
2022-08-08	8.450	8.450	8.350	8.350	6.918	2,302,800
2022-08-05	8.450	8.470	8.340	8.470	7.017	1,879,400
2022-08-04	8.280	8.470	8.280	8.470	7.017	3,910,400
2022-08-03	8.280	8.280	8.200	8.250	6.835	2,199,000
2022-08-02	8.500	8.500	8.240	8.300	6.876	3,403,900
2022-08-01	8.260	8.500	8.260	8.500	7.042	2,227,900
2022-07-29	8.060	8.290	8.050	8.260	6.843	5,233,100
2022-07-28	8.000	8.060	8.000	8.060	6.677	2,361,500
2022-07-27	8.050	8.050	7.990	8.030	6.652	2,016,600
2022-07-26	8.080	8.080	8.030	8.030	6.652	1,300,400
2022-07-25	8.070	8.100	8.000	8.100	6.710	1,449,300
2022-07-22	7.980	8.080	7.960	8.080	6.694	2,586,800
2022-07-21	7.920	7.980	7.900	7.980	6.611	2,742,100
2022-07-20	7.900	7.940	7.890	7.920	6.561	2,137,600
2022-07-19	7.930	7.930	7.890	7.890	6.536	2,945,600
2022-07-18	7.930	7.950	7.890	7.950	6.586	3,434,700
2022-07-15	8.030	8.030	7.930	7.990	6.619	1,434,000
2022-07-14	7.910	8.080	7.900	8.080	6.694	2,378,900
2022-07-13	8.010	8.010	7.910	7.920	6.561	2,933,400
2022-07-12	7.920	8.030	7.910	8.030	6.652	1,622,100
2022-07-08	7.970	8.010	7.910	7.920	6.561	1,661,900
2022-07-07	7.940	8.000	7.900	7.960	6.594	2,058,200
2022-07-06	8.020	8.040	7.900	7.940	6.578	2,529,900
2022-07-05	7.960	8.020	7.930	8.020	6.644	1,935,900
2022-07-04	8.000	8.010	7.890	7.910	6.553	2,203,200
2022-07-01	7.990	8.000	7.980	8.000	6.628	1,015,100
2022-06-30	8.090	8.090	7.980	7.980	6.611	4,441,200
2022-06-29	7.950	8.130	7.950	8.080	6.694	5,529,400
2022-06-28	8.000	8.020	7.890	7.960	6.594	8,604,600
2022-06-27	8.160	8.160	8.000	8.000	6.628	7,159,000
2022-06-24	8.180	8.220	8.170	8.190	6.785	2,637,800
2022-06-23	8.170	8.230	8.140	8.160	6.760	4,060,900
2022-06-22	8.200	8.230	8.150	8.180	6.777	3,411,700
2022-06-21	8.130	8.230	8.130	8.180	6.777	2,147,600
2022-06-20	8.300	8.370	8.040	8.130	6.735	7,159,500
2022-06-17	8.400	8.400	8.300	8.300	6.876	10,959,700
2022-06-16	8.460	8.510	8.360	8.400	6.959	6,467,200
2022-06-15	8.560	8.580	8.390	8.400	6.959	8,338,400
2022-06-14	8.500	8.610	8.420	8.550	7.083	6,598,400
2022-06-13	8.660	8.660	8.500	8.510	7.050	5,425,600
2022-06-10	8.790	8.790	8.660	8.660	7.174	7,362,000
2022-06-09	8.890	8.900	8.790	8.790	7.282	6,655,400
2022-06-08	8.920	8.940	8.890	8.900	7.373	2,515,500
2022-06-07	8.950	8.970	8.900	8.900	7.373	3,291,600
2022-06-03	8.990	9.010	8.930	8.930	7.398	2,611,500
2022-06-02	9.000	9.000	8.960	8.970	7.431	2,100,200
2022-06-01	9.140	9.150	8.990	9.000	7.456	3,235,000
2022-05-31	9.210	9.230	9.140	9.150	7.580	29,548,000
2022-05-30	9.250	9.250	9.200	9.250	7.663	2,862,000
2022-05-27	9.210	9.250	9.160	9.250	7.663	3,500,300
2022-05-26	9.190	9.210	9.160	9.210	7.630	3,255,200
2022-05-25	9.110	9.190	9.110	9.190	7.613	1,896,500
2022-05-24	9.200	9.230	9.040	9.140	7.572	2,890,100

← NewerPage 18 of 21 · 1,224 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.