Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.140	13.280	13.140	13.220	12.716	2,365,400
2025-10-23	13.100	13.160	13.060	13.120	12.620	6,036,100
2025-10-22	13.260	13.280	13.080	13.080	12.582	4,105,600
2025-10-21	13.280	13.300	13.200	13.240	12.736	3,518,700
2025-10-17	13.220	13.240	13.080	13.100	12.601	5,518,800
2025-10-16	13.200	13.300	13.160	13.180	12.678	4,018,800
2025-10-15	13.200	13.220	13.140	13.180	12.678	3,719,000
2025-10-14	13.300	13.360	13.180	13.200	12.697	3,821,800
2025-10-13	13.200	13.320	13.140	13.260	12.755	3,312,500
2025-10-10	13.280	13.300	13.220	13.220	12.716	3,026,400
2025-10-09	13.300	13.320	13.240	13.280	12.774	7,128,400
2025-10-08	13.300	13.300	13.200	13.200	12.697	4,268,800
2025-10-07	13.360	13.360	13.280	13.280	12.774	1,828,300
2025-10-06	13.280	13.440	13.260	13.360	12.851	2,439,600
2025-10-03	13.500	13.500	13.260	13.280	12.774	7,338,700
2025-10-02	13.140	13.620	13.140	13.460	12.947	7,874,300
2025-10-01	13.220	13.280	13.080	13.100	12.601	3,670,200
2025-09-30	13.140	13.260	13.140	13.220	12.716	5,594,700
2025-09-29	13.180	13.260	13.080	13.140	12.639	3,399,900
2025-09-26	13.200	13.380	13.200	13.340	12.591	2,918,400
2025-09-25	13.300	13.320	13.200	13.200	12.459	6,459,800
2025-09-24	13.460	13.460	13.260	13.280	12.535	4,643,500
2025-09-23	13.460	13.540	13.360	13.400	12.648	4,869,200
2025-09-22	13.400	13.540	13.400	13.420	12.667	3,437,000
2025-09-19	13.380	13.460	13.300	13.380	12.629	6,713,300
2025-09-18	13.440	13.520	13.260	13.280	12.535	8,040,800
2025-09-17	13.280	13.500	13.240	13.440	12.686	6,529,100
2025-09-12	13.260	13.460	13.260	13.380	12.629	5,138,300
2025-09-11	13.200	13.300	13.200	13.220	12.478	4,135,300
2025-09-10	13.180	13.280	13.120	13.180	12.440	4,449,000
2025-09-09	13.320	13.320	13.040	13.100	12.365	7,505,700
2025-09-08	13.160	13.420	13.120	13.320	12.572	4,796,400
2025-09-04	13.100	13.180	13.040	13.060	12.327	6,872,900
2025-09-03	13.280	13.320	13.100	13.100	12.365	4,585,600
2025-09-02	13.200	13.240	13.120	13.240	12.497	4,899,500
2025-08-29	13.420	13.460	13.140	13.200	12.459	9,946,500
2025-08-28	13.500	13.560	13.400	13.440	12.686	4,978,000
2025-08-27	13.440	13.540	13.420	13.480	12.723	3,617,800
2025-08-26	13.700	13.720	13.440	13.440	12.686	8,210,900
2025-08-25	13.660	13.760	13.600	13.720	12.950	5,833,800
2025-08-22	13.700	13.740	13.520	13.560	12.799	2,851,000
2025-08-21	13.680	13.780	13.540	13.640	12.875	2,259,500
2025-08-20	13.720	13.780	13.640	13.660	12.893	2,795,500
2025-08-19	13.600	13.900	13.600	13.720	12.950	6,265,200
2025-08-18	13.660	13.740	13.520	13.620	12.856	2,974,700
2025-08-15	13.740	13.740	13.600	13.620	12.856	2,477,100
2025-08-14	13.760	13.780	13.560	13.680	12.912	4,567,000
2025-08-13	13.580	13.800	13.580	13.800	13.026	3,846,500
2025-08-12	13.600	13.680	13.520	13.580	12.818	3,818,800
2025-08-11	13.800	13.800	13.600	13.660	12.893	5,929,300
2025-08-08	13.800	13.860	13.680	13.800	13.026	6,527,200
2025-08-07	13.180	13.780	13.160	13.760	12.988	15,163,800
2025-08-06	13.280	13.300	13.080	13.180	12.440	6,590,300
2025-08-05	13.200	13.280	13.000	13.280	12.535	4,884,800
2025-08-04	13.260	13.260	13.080	13.160	12.421	5,197,400
2025-08-01	13.040	13.300	13.040	13.300	12.554	8,844,800
2025-07-31	13.200	13.260	13.020	13.020	12.289	12,447,500
2025-07-30	13.320	13.360	13.200	13.280	12.535	6,523,100
2025-07-29	13.340	13.460	13.320	13.320	12.572	5,800,200
2025-07-28	13.600	13.600	13.360	13.360	12.610	13,945,500

← NewerPage 5 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.