Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.060	14.220	13.900	14.040	12.998	20,610,400
2024-10-29	14.000	14.180	13.880	14.060	13.017	9,772,300
2024-10-28	14.380	14.420	13.940	14.000	12.961	4,911,100
2024-10-25	14.360	14.580	14.200	14.380	13.313	3,087,800
2024-10-24	14.400	14.580	14.360	14.360	13.295	11,098,100
2024-10-23	14.440	14.500	14.400	14.420	13.350	13,546,500
2024-10-22	14.700	14.720	14.460	14.460	13.387	9,928,600
2024-10-21	14.680	14.720	14.580	14.640	13.554	8,768,900
2024-10-18	14.660	14.720	14.640	14.680	13.591	5,917,300
2024-10-17	14.460	14.720	14.460	14.660	13.572	11,590,700
2024-10-16	14.600	14.600	14.420	14.460	13.387	6,927,400
2024-10-15	14.480	14.560	14.480	14.520	13.443	8,027,300
2024-10-14	14.460	14.500	14.380	14.480	13.406	4,265,800
2024-10-11	14.340	14.500	14.340	14.460	13.387	7,478,100
2024-10-10	14.460	14.480	14.380	14.380	13.313	7,916,000
2024-10-09	14.200	14.560	14.200	14.420	13.350	11,130,600
2024-10-08	13.980	14.280	13.900	14.180	13.128	7,945,400
2024-10-07	14.320	14.380	13.920	13.980	12.943	12,317,900
2024-10-04	14.280	14.420	14.140	14.280	13.221	12,669,600
2024-10-03	14.300	14.380	14.060	14.280	13.221	14,830,000
2024-10-02	14.380	14.400	14.220	14.300	13.239	7,436,800
2024-10-01	14.420	14.560	14.340	14.400	13.332	12,825,500
2024-09-30	14.660	14.660	14.420	14.440	13.369	11,528,100
2024-09-27	14.740	14.780	14.580	14.660	13.572	7,529,200
2024-09-26	15.000	15.100	14.840	14.920	13.582	11,857,900
2024-09-25	15.040	15.180	14.840	15.020	13.673	13,722,900
2024-09-24	14.740	15.100	14.740	15.040	13.691	18,658,801
2024-09-23	14.680	14.760	14.660	14.740	13.418	18,139,801
2024-09-20	14.680	14.740	14.620	14.640	13.327	32,717,199
2024-09-19	14.740	14.740	14.460	14.640	13.327	20,082,301
2024-09-18	14.780	14.820	14.640	14.740	13.418	8,761,000
2024-09-17	14.780	14.960	14.700	14.820	13.491	10,137,100
2024-09-13	14.700	14.820	14.660	14.780	13.454	11,064,700
2024-09-12	14.700	14.880	14.620	14.680	13.363	14,309,000
2024-09-11	14.660	14.700	14.560	14.700	13.381	14,833,400
2024-09-10	14.680	14.800	14.580	14.660	13.345	19,236,100
2024-09-09	14.700	14.740	14.600	14.640	13.327	9,914,300
2024-09-06	14.800	14.960	14.640	14.720	13.400	14,220,800
2024-09-05	14.900	15.060	14.700	14.820	13.491	14,501,500
2024-09-04	14.900	15.240	14.820	14.900	13.563	15,741,200
2024-09-03	14.560	14.960	14.540	14.900	13.563	24,268,801
2024-09-02	14.640	14.900	14.500	14.560	13.254	10,271,300
2024-08-30	14.200	14.740	14.100	14.640	13.327	28,038,600
2024-08-29	13.980	14.180	13.860	13.940	12.690	7,144,900
2024-08-28	13.940	14.100	13.940	14.000	12.744	9,089,800
2024-08-27	13.840	14.000	13.840	13.920	12.671	4,614,600
2024-08-26	13.760	14.000	13.760	13.920	12.671	5,585,600
2024-08-23	13.800	13.860	13.620	13.720	12.489	2,585,400
2024-08-22	13.900	13.900	13.800	13.860	12.617	3,760,500
2024-08-21	13.940	13.980	13.780	13.900	12.653	4,161,500
2024-08-20	14.000	14.300	13.940	14.000	12.744	14,907,300
2024-08-19	13.860	13.980	13.860	13.900	12.653	6,828,500
2024-08-16	13.900	14.000	13.840	13.860	12.617	7,625,800
2024-08-15	13.860	14.000	13.820	13.840	12.598	5,416,500
2024-08-14	13.900	14.020	13.820	13.840	12.598	4,950,600
2024-08-13	13.960	14.000	13.840	13.900	12.653	5,855,300
2024-08-12	13.960	14.200	13.920	13.940	12.690	6,942,900
2024-08-09	14.100	14.120	13.880	13.940	12.690	5,489,300
2024-08-08	13.940	14.040	13.800	14.000	12.744	7,758,500
2024-08-07	13.640	14.240	13.520	13.940	12.690	15,180,700

← NewerPage 9 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.