Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	9.240	9.240	9.140	9.200	7.622	3,413,300
2022-05-20	9.180	9.250	9.170	9.240	7.655	3,933,000
2022-05-19	9.180	9.200	9.130	9.180	7.605	4,490,400
2022-05-18	9.110	9.200	8.990	9.200	7.622	4,588,500
2022-05-17	9.070	9.150	9.050	9.140	7.572	4,914,800
2022-05-13	8.980	9.100	8.980	9.070	7.514	8,060,700
2022-05-12	8.940	9.030	8.890	8.890	7.365	2,885,100
2022-05-11	9.020	9.020	8.940	8.940	7.406	1,967,900
2022-05-10	8.940	9.050	8.890	9.020	7.473	3,057,600
2022-05-09	8.900	8.960	8.860	8.960	7.423	2,391,700
2022-05-06	8.900	8.950	8.850	8.890	7.365	5,813,700
2022-05-05	9.050	9.080	8.910	8.920	7.390	4,553,100
2022-04-29	9.040	9.060	8.990	9.040	7.489	3,455,800
2022-04-28	8.920	9.040	8.890	9.010	7.464	3,620,700
2022-04-27	8.900	8.940	8.880	8.900	7.373	1,575,700
2022-04-26	8.910	8.950	8.890	8.900	7.373	2,442,100
2022-04-25	8.930	8.940	8.880	8.880	7.357	2,710,100
2022-04-22	8.890	8.960	8.890	8.950	7.415	2,569,700
2022-04-21	8.900	8.920	8.890	8.890	7.365	2,345,100
2022-04-20	8.940	9.000	8.900	8.900	7.373	5,222,100
2022-04-18	8.980	9.000	8.930	8.930	7.398	1,673,600
2022-04-15	8.960	8.990	8.950	8.950	7.415	1,363,800
2022-04-14	9.000	9.010	8.960	8.960	7.423	1,627,300
2022-04-13	9.000	9.010	8.980	8.990	7.448	1,642,700
2022-04-12	8.990	9.000	8.970	8.990	7.448	2,521,600
2022-04-11	9.030	9.090	8.980	8.990	7.448	3,233,300
2022-04-08	9.010	9.030	9.010	9.020	7.473	1,710,300
2022-04-07	9.000	9.040	9.000	9.030	7.481	2,931,000
2022-04-06	9.020	9.050	9.000	9.000	7.456	2,946,900
2022-04-05	9.070	9.070	9.000	9.010	7.464	2,422,100
2022-04-04	9.120	9.120	9.050	9.070	7.514	1,437,200
2022-04-01	9.000	9.120	8.990	9.120	7.555	2,636,500
2022-03-31	9.010	9.030	8.950	9.000	7.456	5,263,500
2022-03-30	9.030	9.070	8.980	9.030	7.481	2,781,300
2022-03-29	9.310	9.320	9.210	9.210	7.481	3,703,300
2022-03-28	9.320	9.360	9.310	9.310	7.562	2,681,400
2022-03-25	9.310	9.380	9.300	9.320	7.570	2,662,400
2022-03-24	9.300	9.350	9.280	9.350	7.595	2,032,000
2022-03-23	9.280	9.340	9.260	9.290	7.546	2,082,600
2022-03-22	9.250	9.300	9.220	9.280	7.538	1,929,500
2022-03-21	9.270	9.300	9.200	9.250	7.513	4,878,900
2022-03-18	9.100	9.420	9.080	9.420	7.651	45,901,199
2022-03-17	9.110	9.130	9.050	9.080	7.375	4,198,500
2022-03-16	9.020	9.100	8.980	9.100	7.392	7,030,800
2022-03-15	8.980	9.020	8.930	9.020	7.327	2,887,300
2022-03-14	8.950	8.990	8.910	8.960	7.278	2,573,200
2022-03-11	9.000	9.000	8.900	8.940	7.262	4,056,000
2022-03-10	8.830	9.000	8.830	9.000	7.310	8,362,900
2022-03-09	8.810	8.850	8.770	8.820	7.164	4,987,600
2022-03-08	8.910	8.910	8.740	8.800	7.148	10,700,500
2022-03-07	9.050	9.060	8.910	8.910	7.237	6,792,400
2022-03-04	9.120	9.130	9.010	9.040	7.343	3,374,300
2022-03-03	9.030	9.150	9.020	9.150	7.432	4,623,300
2022-03-02	9.110	9.150	9.020	9.020	7.327	6,165,300
2022-03-01	9.170	9.210	9.080	9.110	7.400	4,377,800
2022-02-28	9.010	9.170	9.010	9.170	7.448	10,343,100
2022-02-25	8.990	9.030	8.910	9.000	7.310	6,864,400
2022-02-24	9.030	9.040	8.910	9.000	7.310	9,523,400
2022-02-23	9.010	9.120	9.010	9.020	7.327	4,258,700
2022-02-22	9.050	9.070	9.000	9.010	7.318	6,401,700

← NewerPage 19 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.