Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.560	13.640	13.520	13.600	12.837	4,830,500
2025-04-25	13.600	13.640	13.540	13.560	12.799	2,209,400
2025-04-24	13.500	13.640	13.480	13.600	12.837	5,710,100
2025-04-23	13.500	13.520	13.420	13.500	12.742	5,979,700
2025-04-22	13.400	13.460	13.280	13.400	12.648	3,242,600
2025-04-21	13.500	13.500	13.320	13.480	12.723	2,947,000
2025-04-18	13.300	13.520	13.280	13.500	12.742	3,951,800
2025-04-17	13.440	13.560	13.420	13.480	12.723	6,451,000
2025-04-16	13.440	13.480	13.340	13.440	12.686	4,819,900
2025-04-15	13.340	13.500	13.300	13.440	12.686	5,208,600
2025-04-14	13.320	13.400	13.200	13.380	12.629	4,824,800
2025-04-11	13.160	13.260	13.000	13.220	12.478	11,500,400
2025-04-10	13.300	13.460	13.120	13.300	12.554	12,618,500
2025-04-09	13.000	13.100	12.660	12.820	12.101	12,235,200
2025-04-08	13.240	13.240	13.100	13.220	12.478	6,652,600
2025-04-07	13.280	13.280	12.680	13.120	12.384	15,246,300
2025-04-04	13.560	13.560	13.420	13.480	12.723	1,700,400
2025-04-03	13.800	13.800	13.460	13.580	12.818	1,821,900
2025-04-02	13.700	13.760	13.440	13.760	12.988	9,802,500
2025-03-28	13.600	13.640	13.380	13.380	12.629	4,305,700
2025-03-27	13.400	13.560	13.320	13.560	12.799	5,540,000
2025-03-26	13.660	13.800	13.580	13.580	12.572	9,383,300
2025-03-25	13.560	13.660	13.560	13.600	12.591	9,359,600
2025-03-24	13.580	13.620	13.480	13.560	12.554	1,934,300
2025-03-21	13.500	13.660	13.500	13.560	12.554	7,693,200
2025-03-20	13.600	13.700	13.500	13.500	12.498	3,943,500
2025-03-19	13.560	13.600	13.420	13.560	12.554	3,122,500
2025-03-17	13.400	13.600	13.380	13.560	12.554	4,262,600
2025-03-14	13.360	13.460	13.220	13.400	12.406	6,797,800
2025-03-13	13.040	13.440	13.040	13.400	12.406	6,210,700
2025-03-12	13.400	13.440	12.960	13.000	12.035	6,222,700
2025-03-11	13.500	13.520	13.240	13.400	12.406	9,588,300
2025-03-10	13.600	13.660	13.520	13.540	12.535	5,448,400
2025-03-07	13.840	13.860	13.620	13.740	12.721	8,873,800
2025-03-06	13.820	13.860	13.680	13.860	12.832	4,574,400
2025-03-05	13.600	13.820	13.600	13.820	12.795	8,701,100
2025-03-04	13.500	13.720	13.460	13.600	12.591	6,293,800
2025-03-03	13.440	13.800	13.420	13.700	12.684	2,804,100
2025-02-28	13.480	13.660	13.400	13.600	12.591	11,702,300
2025-02-27	13.580	13.580	13.440	13.560	12.554	5,791,900
2025-02-26	13.400	13.600	13.300	13.580	12.572	8,006,500
2025-02-25	13.760	13.760	13.160	13.400	12.406	10,718,900
2025-02-24	13.960	13.960	13.640	13.640	12.628	7,339,100
2025-02-21	13.800	13.980	13.760	13.980	12.943	2,600,400
2025-02-20	13.860	13.880	13.680	13.800	12.776	5,247,400
2025-02-19	13.940	13.960	13.840	13.860	12.832	2,783,300
2025-02-18	13.920	13.980	13.840	13.940	12.906	2,056,000
2025-02-17	13.900	13.940	13.800	13.920	12.887	1,608,800
2025-02-14	13.880	13.920	13.820	13.900	12.869	3,482,700
2025-02-13	13.940	14.000	13.860	13.880	12.850	5,996,700
2025-02-12	13.840	13.940	13.800	13.940	12.906	6,382,900
2025-02-10	13.700	13.840	13.620	13.840	12.813	4,524,500
2025-02-07	13.700	13.780	13.600	13.740	12.721	4,371,000
2025-02-06	13.700	13.760	13.640	13.720	12.702	7,475,000
2025-02-05	13.640	13.680	13.560	13.620	12.609	5,035,700
2025-02-04	13.700	13.700	13.540	13.540	12.535	6,676,600
2025-02-03	13.480	13.640	13.400	13.580	12.572	6,631,100
2025-01-31	13.580	13.700	13.520	13.600	12.591	7,179,400
2025-01-28	13.480	13.660	13.240	13.600	12.591	5,305,700
2025-01-27	13.760	13.760	13.360	13.440	12.443	18,384,500

← NewerPage 7 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.