Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.860	13.920	13.420	13.600	12.837	19,590,199
2025-07-24	13.900	13.940	13.880	13.940	13.158	5,394,900
2025-07-23	13.780	14.000	13.760	13.940	13.158	8,037,700
2025-07-22	13.740	13.900	13.740	13.780	13.007	5,685,900
2025-07-21	13.780	13.840	13.700	13.780	13.007	3,542,400
2025-07-18	13.780	13.800	13.680	13.780	13.007	7,432,800
2025-07-17	13.720	13.820	13.660	13.780	13.007	12,743,300
2025-07-16	13.860	13.920	13.660	13.680	12.912	9,997,900
2025-07-15	14.000	14.000	13.860	13.900	13.120	4,950,100
2025-07-14	13.960	14.000	13.880	13.980	13.195	3,203,800
2025-07-11	13.980	14.060	13.860	13.960	13.177	7,251,100
2025-07-10	13.980	14.000	13.920	13.960	13.177	7,089,500
2025-07-09	13.840	14.000	13.780	14.000	13.214	4,621,500
2025-07-08	13.600	13.940	13.580	13.860	13.082	12,084,200
2025-07-07	14.060	14.080	13.760	13.800	13.026	10,130,400
2025-07-04	14.060	14.220	13.960	14.060	13.271	11,301,700
2025-07-03	14.260	14.260	13.860	14.020	13.233	33,311,602
2025-07-02	14.900	14.980	14.520	14.600	13.781	9,560,300
2025-07-01	14.380	14.940	14.380	14.900	14.064	14,723,300
2025-06-30	14.420	14.480	14.360	14.380	13.573	8,252,200
2025-06-26	14.260	14.380	14.220	14.260	13.460	8,992,300
2025-06-25	14.220	14.360	14.220	14.240	13.441	7,993,600
2025-06-24	14.300	14.440	14.220	14.260	13.460	7,638,200
2025-06-23	14.000	14.340	13.960	14.300	13.497	2,781,900
2025-06-20	14.160	14.280	14.160	14.220	13.422	11,774,900
2025-06-19	14.220	14.240	14.180	14.220	13.422	6,006,100
2025-06-18	14.280	14.300	14.220	14.220	13.422	4,975,600
2025-06-17	14.360	14.360	14.200	14.300	13.497	4,005,300
2025-06-16	14.300	14.360	14.260	14.360	13.554	5,354,600
2025-06-13	14.200	14.320	14.200	14.300	13.497	8,650,000
2025-06-12	14.240	14.280	14.220	14.260	13.460	5,094,100
2025-06-11	14.320	14.320	14.180	14.240	13.441	5,202,900
2025-06-10	14.160	14.280	14.100	14.240	13.441	5,356,400
2025-06-09	14.180	14.360	14.140	14.280	13.479	4,683,600
2025-06-06	14.100	14.220	14.080	14.200	13.403	3,840,600
2025-06-05	13.940	14.260	13.940	14.200	13.403	5,400,200
2025-06-04	13.980	14.040	13.900	13.940	13.158	3,260,100
2025-06-03	14.000	14.060	13.700	13.960	13.177	5,492,100
2025-05-30	14.060	14.080	13.800	14.000	13.214	37,923,000
2025-05-29	14.080	14.140	14.040	14.080	13.290	4,917,000
2025-05-28	14.100	14.180	14.080	14.100	13.309	6,276,900
2025-05-27	14.000	14.060	13.940	14.000	13.214	3,936,500
2025-05-26	14.000	14.040	13.960	14.000	13.214	5,106,600
2025-05-23	14.020	14.080	13.960	14.000	13.214	7,650,200
2025-05-22	14.080	14.100	13.980	14.000	13.214	5,772,000
2025-05-21	14.200	14.200	14.060	14.100	13.309	4,334,700
2025-05-20	14.080	14.220	14.040	14.140	13.346	6,978,100
2025-05-19	14.100	14.180	14.020	14.100	13.309	6,693,700
2025-05-16	14.180	14.300	14.140	14.200	13.403	3,057,500
2025-05-15	14.280	14.380	14.100	14.200	13.403	7,683,500
2025-05-14	14.340	14.380	14.240	14.300	13.497	10,826,600
2025-05-13	14.500	14.500	14.320	14.340	13.535	13,038,100
2025-05-09	14.280	14.360	14.240	14.300	13.497	9,465,500
2025-05-08	14.180	14.380	14.060	14.300	13.497	19,923,400
2025-05-07	14.000	14.260	14.000	14.160	13.365	12,176,700
2025-05-06	13.820	14.080	13.800	14.060	13.271	13,932,300
2025-05-05	13.860	13.960	13.720	13.800	13.026	7,495,200
2025-05-02	13.820	13.960	13.760	13.860	13.082	8,452,000
2025-04-30	13.640	13.860	13.640	13.860	13.082	10,240,700
2025-04-29	13.600	13.640	13.520	13.640	12.875	6,109,100

← NewerPage 6 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.