Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	13.760	13.760	13.360	13.440	12.443	18,384,500
2025-01-24	13.800	13.840	13.620	13.760	12.739	6,074,000
2025-01-23	13.880	13.880	13.760	13.800	12.776	10,695,200
2025-01-22	13.700	13.880	13.700	13.880	12.850	5,921,200
2025-01-21	13.780	13.880	13.620	13.680	12.665	8,858,700
2025-01-20	13.680	13.860	13.560	13.780	12.758	9,424,400
2025-01-17	13.180	13.740	13.160	13.600	12.591	16,600,500
2025-01-16	13.580	13.740	13.080	13.120	12.147	16,642,000
2025-01-15	13.840	13.960	13.360	13.500	12.498	9,961,600
2025-01-14	13.820	13.980	13.620	13.820	12.795	9,643,600
2025-01-13	14.040	14.060	13.700	13.900	12.869	10,468,900
2025-01-10	14.140	14.280	14.080	14.100	13.054	9,724,600
2025-01-09	14.340	14.360	14.120	14.120	13.072	4,188,600
2025-01-08	14.320	14.500	14.300	14.320	13.258	5,157,200
2025-01-07	14.580	14.580	14.260	14.320	13.258	7,647,300
2025-01-06	14.600	14.640	14.520	14.580	13.498	4,979,800
2025-01-03	14.800	14.800	14.440	14.600	13.517	6,305,500
2025-01-02	14.940	14.940	14.660	14.760	13.665	9,167,400
2024-12-31	14.840	14.960	14.780	14.940	13.832	7,707,100
2024-12-30	14.580	14.900	14.540	14.840	13.739	7,852,900
2024-12-27	14.420	15.040	14.420	14.740	13.646	17,025,100
2024-12-26	14.080	14.200	14.080	14.180	13.128	2,126,300
2024-12-24	14.000	14.100	14.000	14.080	13.035	1,738,800
2024-12-23	13.900	14.140	13.900	14.000	12.961	4,428,000
2024-12-20	13.900	13.980	13.840	13.940	12.906	7,354,800
2024-12-19	14.020	14.060	13.800	13.940	12.906	13,128,900
2024-12-18	13.840	14.100	13.800	14.080	13.035	9,943,600
2024-12-17	13.740	13.920	13.680	13.800	12.776	7,066,200
2024-12-16	13.780	13.780	13.660	13.720	12.702	4,761,700
2024-12-13	13.640	13.800	13.620	13.720	12.702	3,119,500
2024-12-12	13.760	13.760	13.560	13.560	12.554	7,321,400
2024-12-11	13.680	13.800	13.680	13.760	12.739	3,710,400
2024-12-10	13.880	13.900	13.680	13.680	12.665	10,913,200
2024-12-09	13.520	13.820	13.440	13.820	12.795	5,899,500
2024-12-06	13.680	13.680	13.480	13.520	12.517	8,691,000
2024-12-05	13.680	13.700	13.520	13.600	12.591	9,021,300
2024-12-04	13.460	13.700	13.400	13.640	12.628	12,933,200
2024-12-03	13.440	13.540	13.300	13.380	12.387	17,101,199
2024-12-02	13.760	13.760	13.420	13.480	12.480	7,447,800
2024-11-29	13.800	13.900	13.020	13.660	12.647	25,386,199
2024-11-28	14.020	14.040	13.960	13.980	12.943	8,809,900
2024-11-27	14.040	14.100	13.980	13.980	12.943	11,451,800
2024-11-26	14.000	14.140	13.940	14.040	12.998	10,049,700
2024-11-25	14.020	14.160	13.980	14.040	12.998	35,836,898
2024-11-22	13.860	14.040	13.860	14.000	12.961	10,849,900
2024-11-21	14.220	14.220	13.800	13.800	12.776	8,339,900
2024-11-20	14.420	14.460	14.260	14.300	13.239	6,558,300
2024-11-19	14.380	14.500	14.380	14.420	13.350	6,412,500
2024-11-18	14.200	14.380	14.200	14.360	13.295	5,100,200
2024-11-15	14.300	14.400	14.200	14.200	13.146	9,506,600
2024-11-14	14.360	14.380	14.140	14.300	13.239	6,535,200
2024-11-13	14.100	14.460	14.080	14.400	13.332	4,959,400
2024-11-12	14.140	14.260	13.920	14.100	13.054	9,342,800
2024-11-11	14.400	14.460	14.100	14.100	13.054	3,020,000
2024-11-08	14.480	14.500	14.380	14.400	13.332	4,107,000
2024-11-07	14.400	14.500	14.240	14.360	13.295	11,301,400
2024-11-06	14.080	14.380	14.060	14.380	13.313	7,393,200
2024-11-05	14.040	14.140	13.980	14.080	13.035	9,107,800
2024-11-04	13.960	14.160	13.920	14.080	13.035	7,816,800
2024-11-01	13.960	14.000	13.800	13.900	12.869	11,147,300

← NewerPage 8 of 21 · 1,226 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.