Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.340	14.560	14.280	14.560	14.283	5,439,400
2026-07-20	14.300	14.420	14.280	14.300	14.028	4,308,000
2026-07-17	14.300	14.340	14.260	14.300	14.028	7,498,600
2026-07-16	14.380	14.440	14.280	14.300	14.028	7,238,100
2026-07-15	14.420	14.500	14.320	14.380	14.107	6,000,800
2026-07-14	14.300	14.460	14.280	14.400	14.126	7,551,200
2026-07-13	14.300	14.320	14.240	14.300	14.028	4,747,900
2026-07-10	14.300	14.400	14.260	14.300	14.028	6,543,300
2026-07-09	14.300	14.380	14.260	14.300	14.028	6,592,000
2026-07-08	14.300	14.360	14.260	14.300	14.028	3,026,800
2026-07-07	14.300	14.300	14.260	14.300	14.028	3,225,800
2026-07-06	14.280	14.320	14.280	14.300	14.028	2,289,300
2026-07-03	14.260	14.320	14.220	14.280	14.009	3,309,300
2026-07-02	14.220	14.280	14.200	14.260	13.989	1,778,600
2026-07-01	14.200	14.320	14.200	14.200	13.930	3,759,000
2026-06-30	14.260	14.360	14.220	14.280	14.009	4,127,400
2026-06-29	14.320	14.320	14.160	14.260	13.989	2,662,700
2026-06-26	14.220	14.360	14.160	14.340	14.068	2,054,100
2026-06-25	14.340	14.360	14.160	14.240	13.970	2,412,700
2026-06-24	14.400	14.500	14.320	14.380	14.107	2,237,500
2026-06-23	14.520	14.600	14.380	14.400	14.126	6,454,700
2026-06-22	14.560	14.600	14.460	14.500	14.225	3,154,400
2026-06-19	14.460	14.580	14.420	14.500	14.225	15,922,500
2026-06-18	14.600	14.620	14.420	14.440	14.166	4,195,700
2026-06-16	14.480	14.600	14.400	14.560	14.283	6,174,400
2026-06-15	14.500	14.700	14.460	14.480	14.205	5,794,600
2026-06-12	14.400	14.500	14.320	14.420	14.146	3,970,400
2026-06-11	14.280	14.380	14.200	14.300	14.028	4,139,800
2026-06-10	14.180	14.340	14.120	14.220	13.950	4,590,600
2026-06-09	14.220	14.240	14.100	14.140	13.871	3,606,400
2026-06-08	14.120	14.240	14.040	14.200	13.930	3,503,100
2026-06-05	14.140	14.220	14.100	14.140	13.871	3,592,000
2026-06-04	14.120	14.220	14.080	14.100	13.832	5,038,800
2026-06-03	14.420	14.420	14.060	14.080	13.813	16,514,900
2026-05-29	14.340	14.400	14.220	14.280	14.009	13,992,600
2026-05-28	14.260	14.360	14.100	14.240	13.970	5,864,700
2026-05-26	14.400	14.460	14.100	14.160	13.891	9,742,900
2026-05-25	14.440	14.560	14.380	14.460	14.185	2,856,400
2026-05-22	14.460	14.520	14.380	14.420	14.146	4,416,500
2026-05-21	14.500	14.560	14.420	14.460	14.185	10,389,500
2026-05-20	14.520	14.600	14.440	14.460	14.185	7,922,400
2026-05-19	14.540	14.640	14.420	14.520	14.244	8,150,000
2026-05-18	14.580	14.680	14.440	14.440	14.166	4,857,300
2026-05-15	14.540	14.640	14.440	14.540	14.264	4,617,400
2026-05-14	14.720	14.740	14.380	14.480	14.205	9,960,000
2026-05-13	14.720	14.800	14.620	14.720	14.440	7,983,500
2026-05-12	14.740	14.820	14.720	14.780	14.499	7,499,800
2026-05-11	14.820	14.840	14.660	14.720	14.440	3,518,200
2026-05-08	14.760	14.820	14.640	14.820	14.539	6,687,500
2026-05-07	14.800	14.900	14.760	14.800	14.519	9,158,200
2026-05-06	14.720	14.860	14.720	14.800	14.519	10,144,900
2026-05-05	14.800	14.840	14.600	14.800	14.519	3,815,600
2026-05-04	14.540	14.860	14.500	14.800	14.519	5,642,500
2026-04-30	14.600	14.600	14.340	14.540	14.264	9,411,300
2026-04-29	14.500	14.620	14.480	14.600	14.323	5,968,600
2026-04-28	14.580	14.660	14.500	14.520	14.244	5,826,700
2026-04-27	14.680	14.700	14.580	14.580	14.303	5,093,300
2026-04-24	14.620	14.680	14.540	14.660	14.382	2,038,100
2026-04-23	14.520	14.660	14.440	14.600	14.323	3,764,500
2026-04-22	14.600	14.640	14.420	14.520	14.244	2,472,800

← NewerPage 2 of 21 · 1,225 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.