Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.980	13.040	12.880	13.000	13.000	3,862,500
2026-10-15	12.960	13.060	12.880	12.980	12.980	6,674,700
2026-10-14	13.040	13.060	12.860	12.980	12.980	5,576,100
2026-10-13	13.040	13.040	12.820	13.040	13.040	6,631,100
2026-10-12	12.880	13.060	12.880	13.040	13.040	6,398,300
2026-10-09	12.900	13.020	12.840	12.880	12.880	6,703,700
2026-10-08	12.900	13.040	12.860	12.900	12.900	9,686,900
2026-10-07	12.900	13.020	12.860	12.860	12.860	8,258,300
2026-10-06	13.000	13.080	12.880	12.900	12.900	6,601,000
2026-10-05	12.960	13.060	12.960	13.000	13.000	6,443,000
2026-10-02	13.000	13.120	12.860	12.960	12.960	7,744,200
2026-10-01	12.960	13.040	12.860	12.900	12.900	8,385,400
2026-09-30	12.800	13.120	12.760	12.960	12.960	10,433,500
2026-09-29	12.940	13.000	12.720	12.720	12.720	10,054,700
2026-09-28	13.160	13.240	13.100	13.160	12.910	5,724,300
2026-09-25	13.100	13.280	13.100	13.140	12.890	5,767,700
2026-09-24	13.180	13.260	13.040	13.060	12.812	7,548,800
2026-09-23	13.100	13.360	13.060	13.140	12.890	12,875,500
2026-09-22	13.040	13.160	12.880	13.100	12.851	9,106,800
2026-09-21	13.020	13.120	12.860	13.040	12.792	15,032,000
2026-09-18	13.320	13.360	12.800	13.040	12.792	23,855,600
2026-09-17	13.320	13.400	13.220	13.320	13.067	5,402,400
2026-09-15	13.680	13.680	13.260	13.320	13.067	13,406,600
2026-09-14	13.600	13.760	13.520	13.640	13.381	3,712,800
2026-09-11	13.740	13.820	13.560	13.600	13.342	4,054,400
2026-09-10	13.740	13.860	13.640	13.720	13.459	6,901,800
2026-09-09	13.900	13.940	13.740	13.740	13.479	4,318,500
2026-09-08	13.860	13.940	13.840	13.900	13.636	4,129,600
2026-09-07	13.660	13.920	13.640	13.840	13.577	6,263,400
2026-09-04	13.680	13.760	13.600	13.620	13.361	3,987,500
2026-09-03	13.640	13.740	13.580	13.680	13.420	6,495,300
2026-09-02	13.760	13.760	13.600	13.640	13.381	7,281,100
2026-09-01	13.980	13.980	13.720	13.760	13.499	11,391,100
2026-08-28	14.260	14.280	13.740	14.140	13.871	44,829,699
2026-08-27	14.300	14.440	14.240	14.300	14.028	2,939,400
2026-08-26	14.240	14.440	14.220	14.300	14.028	5,709,200
2026-08-24	14.400	14.460	14.220	14.300	14.028	4,068,700
2026-08-21	14.460	14.520	14.340	14.400	14.126	2,113,300
2026-08-20	14.460	14.500	14.340	14.500	14.225	4,364,500
2026-08-19	14.420	14.420	14.300	14.400	14.126	3,301,500
2026-08-18	14.460	14.480	14.320	14.420	14.146	3,886,300
2026-08-17	14.480	14.540	14.360	14.480	14.205	4,896,200
2026-08-14	14.500	14.560	14.400	14.480	14.205	4,125,700
2026-08-13	14.580	14.600	14.440	14.500	14.225	5,326,500
2026-08-12	14.300	14.580	14.300	14.580	14.303	6,676,000
2026-08-11	14.400	14.400	14.200	14.340	14.068	6,227,400
2026-08-10	14.400	14.460	14.180	14.400	14.126	6,570,800
2026-08-07	14.480	14.760	14.400	14.400	14.126	7,008,100
2026-08-06	14.660	14.700	14.460	14.480	14.205	6,556,600
2026-08-05	14.460	14.660	14.420	14.660	14.382	6,632,100
2026-08-04	14.500	14.580	14.420	14.500	14.225	5,233,600
2026-08-03	14.620	14.660	14.460	14.500	14.225	4,046,500
2026-07-31	14.600	14.800	14.540	14.600	14.323	10,534,900
2026-07-30	14.600	14.620	14.460	14.620	14.342	6,671,000
2026-07-29	14.620	14.680	14.500	14.600	14.323	3,246,400
2026-07-28	14.460	14.760	14.320	14.660	14.382	8,599,800
2026-07-27	14.300	14.520	14.300	14.460	14.185	3,714,400
2026-07-24	14.420	14.500	14.300	14.360	14.087	3,411,200
2026-07-23	14.280	14.540	14.260	14.500	14.225	7,400,700
2026-07-22	14.560	14.560	14.240	14.280	14.009	4,830,600

Page 1 of 5 · 244 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.