Tenaga Nasional Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.000	13.260	12.960	13.240	13.240	6,056,400
2026-10-21	13.060	13.080	12.960	12.980	12.980	2,579,900
2026-10-20	12.920	13.060	12.920	13.060	13.060	2,435,500
2026-10-19	13.000	13.040	12.820	12.980	12.980	4,490,800
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.