Tenaga Nasional Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.000	14.120	13.980	14.120	13.582	6,908,700
2026-01-26	13.800	14.000	13.780	13.980	13.447	7,749,800
2026-01-23	13.860	13.900	13.780	13.800	13.274	4,806,500
2026-01-22	13.800	13.900	13.760	13.860	13.332	2,841,300
2026-01-21	13.800	13.880	13.700	13.800	13.274	5,155,200
2026-01-20	13.820	13.860	13.680	13.800	13.274	3,757,100
2026-01-19	13.860	13.920	13.680	13.820	13.294	4,404,600
2026-01-16	13.900	14.000	13.820	13.860	13.332	5,031,000
2026-01-15	13.820	13.980	13.760	13.920	13.390	6,928,800
2026-01-14	13.800	13.860	13.700	13.820	13.294	4,774,200
2026-01-13	13.620	13.840	13.600	13.800	13.274	7,209,600
2026-01-12	13.540	13.700	13.540	13.600	13.082	4,566,100
2026-01-09	13.560	13.620	13.540	13.560	13.043	3,790,500
2026-01-08	13.680	13.680	13.540	13.560	13.043	9,925,000
2026-01-07	13.580	13.700	13.500	13.700	13.178	3,120,100
2026-01-06	13.780	13.780	13.460	13.580	13.063	7,838,800
2026-01-05	13.740	13.780	13.620	13.740	13.217	5,675,600
2026-01-02	13.700	13.820	13.640	13.780	13.255	3,997,900
2025-12-31	13.780	13.840	13.660	13.720	13.197	6,348,200
2025-12-30	13.820	13.840	13.620	13.780	13.255	10,994,900
2025-12-29	13.660	13.880	13.640	13.880	13.351	8,103,500
2025-12-26	13.600	13.680	13.520	13.660	13.140	1,486,600
2025-12-24	13.620	13.700	13.580	13.600	13.082	3,527,700
2025-12-23	13.580	13.660	13.440	13.660	13.140	5,912,600
2025-12-22	13.340	13.560	13.340	13.540	13.024	5,625,200
2025-12-19	13.300	13.420	13.280	13.360	12.851	8,839,300
2025-12-18	13.240	13.340	13.200	13.300	12.793	5,671,200
2025-12-17	13.140	13.260	13.140	13.240	12.736	7,195,100
2025-12-16	13.100	13.220	13.020	13.140	12.639	8,540,400
2025-12-15	12.960	13.160	12.940	13.100	12.601	9,239,800
2025-12-12	12.780	13.020	12.780	13.020	12.524	7,354,900
2025-12-11	12.780	12.800	12.700	12.740	12.255	8,136,400
2025-12-10	12.720	12.760	12.680	12.740	12.255	6,859,000
2025-12-09	12.780	12.780	12.660	12.700	12.216	11,657,900
2025-12-08	12.700	12.760	12.520	12.700	12.216	9,720,300
2025-12-05	12.560	12.680	12.520	12.640	12.158	17,308,400
2025-12-04	12.860	12.920	12.500	12.500	12.024	12,264,400
2025-12-03	12.860	13.040	12.800	12.840	12.351	6,748,200
2025-12-02	13.280	13.340	12.740	12.740	12.255	21,005,699
2025-12-01	13.200	13.560	13.200	13.320	12.813	10,817,700
2025-11-28	13.260	13.260	13.100	13.180	12.678	13,016,400
2025-11-27	13.120	13.280	13.100	13.280	12.774	6,967,000
2025-11-26	13.120	13.220	13.020	13.120	12.620	9,907,800
2025-11-25	13.060	13.120	13.040	13.100	12.601	10,388,100
2025-11-24	13.100	13.140	13.040	13.040	12.543	10,668,400
2025-11-21	13.140	13.160	13.100	13.100	12.601	6,558,600
2025-11-20	13.200	13.260	13.140	13.140	12.639	7,018,600
2025-11-19	13.200	13.220	13.160	13.180	12.678	4,921,800
2025-11-18	13.260	13.340	13.160	13.180	12.678	9,201,600
2025-11-17	13.420	13.540	13.240	13.280	12.774	3,811,400
2025-11-14	13.480	13.500	13.380	13.420	12.909	3,709,200
2025-11-13	13.400	13.560	13.360	13.500	12.986	5,017,900
2025-11-12	13.440	13.440	13.360	13.400	12.890	4,145,000
2025-11-11	13.340	13.420	13.260	13.380	12.870	3,688,800
2025-11-10	13.220	13.340	13.220	13.340	12.832	2,370,500
2025-11-07	13.200	13.260	13.180	13.220	12.716	2,571,700
2025-11-06	13.280	13.300	13.180	13.200	12.697	3,796,900
2025-11-05	13.300	13.340	13.160	13.200	12.697	1,979,400
2025-11-04	13.320	13.400	13.300	13.300	12.793	4,543,100
2025-11-03	13.280	13.360	13.260	13.340	12.832	1,739,500

← NewerPage 4 of 5 · 247 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.