Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.400	14.680	14.400	14.600	14.323	6,917,400
2026-04-20	14.300	14.440	14.200	14.400	14.126	3,026,700
2026-04-17	14.220	14.400	14.120	14.320	14.048	4,554,300
2026-04-16	14.140	14.300	14.100	14.220	13.950	1,775,600
2026-04-15	14.340	14.340	14.080	14.140	13.871	5,862,700
2026-04-14	14.220	14.340	14.220	14.320	14.048	7,420,600
2026-04-13	14.140	14.220	14.000	14.180	13.911	3,744,900
2026-04-10	14.120	14.160	14.020	14.080	13.813	6,032,100
2026-04-09	14.040	14.120	13.960	14.120	13.852	6,364,200
2026-04-08	14.000	14.100	13.920	14.060	13.793	4,939,600
2026-04-07	14.000	14.040	13.840	14.000	13.734	3,749,100
2026-04-06	14.040	14.100	13.980	14.000	13.734	2,051,000
2026-04-03	14.020	14.160	13.940	14.040	13.773	3,100,300
2026-04-02	14.000	14.100	13.920	14.000	13.734	5,593,800
2026-04-01	14.180	14.180	13.920	14.080	13.813	3,250,400
2026-03-31	14.180	14.200	13.880	13.900	13.636	6,910,600
2026-03-30	14.100	14.220	14.100	14.160	13.891	11,655,600
2026-03-27	14.400	14.440	14.300	14.380	13.832	3,992,200
2026-03-26	14.420	14.480	14.300	14.380	13.832	3,920,900
2026-03-25	14.280	14.540	14.180	14.420	13.871	7,533,500
2026-03-24	14.360	14.360	14.040	14.280	13.736	10,786,800
2026-03-19	14.140	14.340	14.140	14.300	13.755	11,492,300
2026-03-18	14.200	14.300	14.120	14.240	13.698	9,798,400
2026-03-17	14.200	14.300	14.180	14.200	13.659	10,951,400
2026-03-16	14.280	14.340	14.140	14.180	13.640	13,501,200
2026-03-13	14.380	14.380	14.160	14.200	13.659	14,357,800
2026-03-12	14.240	14.400	14.060	14.400	13.851	13,022,000
2026-03-11	14.120	14.240	14.000	14.240	13.698	5,605,800
2026-03-10	13.940	14.200	13.940	14.140	13.601	13,973,400
2026-03-09	14.000	14.100	13.720	13.840	13.313	10,299,300
2026-03-06	14.300	14.300	14.140	14.200	13.659	7,547,600
2026-03-05	14.200	14.320	14.040	14.320	13.774	4,161,900
2026-03-04	14.380	14.400	14.060	14.160	13.621	8,355,300
2026-03-03	14.320	14.560	14.260	14.380	13.832	10,959,100
2026-03-02	14.120	14.380	14.100	14.280	13.736	6,216,200
2026-02-27	14.200	14.500	14.120	14.380	13.832	20,539,699
2026-02-26	14.180	14.180	14.040	14.180	13.640	4,776,000
2026-02-25	14.100	14.200	14.000	14.180	13.640	5,180,900
2026-02-24	14.200	14.200	13.980	14.100	13.563	4,752,400
2026-02-23	14.200	14.220	14.040	14.140	13.601	7,362,900
2026-02-20	14.260	14.260	14.020	14.160	13.621	6,584,100
2026-02-19	14.500	14.500	14.200	14.260	13.717	3,972,700
2026-02-16	13.960	14.420	13.940	14.420	13.871	9,155,800
2026-02-13	13.900	14.040	13.860	13.960	13.428	5,368,400
2026-02-12	14.000	14.040	13.880	14.040	13.505	3,743,700
2026-02-11	14.000	14.060	13.900	14.000	13.467	5,841,200
2026-02-10	14.180	14.200	13.960	14.000	13.467	4,783,000
2026-02-09	13.900	14.180	13.900	14.140	13.601	10,699,100
2026-02-06	13.980	14.000	13.880	13.940	13.409	3,337,000
2026-02-05	14.180	14.180	13.940	13.980	13.447	5,472,400
2026-02-04	14.060	14.180	14.040	14.100	13.563	4,967,300
2026-02-03	14.120	14.240	13.960	14.120	13.582	7,131,500
2026-01-30	14.000	14.000	13.920	13.940	13.409	8,510,600
2026-01-29	14.060	14.120	13.880	14.000	13.467	5,800,800
2026-01-28	14.140	14.180	14.000	14.080	13.544	10,536,000
2026-01-27	14.000	14.120	13.980	14.120	13.582	6,908,700
2026-01-26	13.800	14.000	13.780	13.980	13.447	7,749,800
2026-01-23	13.860	13.900	13.780	13.800	13.274	4,806,500
2026-01-22	13.800	13.900	13.760	13.860	13.332	2,841,300
2026-01-21	13.800	13.880	13.700	13.800	13.274	5,155,200

← NewerPage 3 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.