Tenaga Nasional Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.56	12.68	12.52	12.64	12.64	1.12%	17,308,400
Dec 4, 2025	12.86	12.92	12.50	12.50	12.50	-2.65%	12,264,400
Dec 3, 2025	12.86	13.04	12.80	12.84	12.84	0.78%	6,748,200
Dec 2, 2025	13.28	13.34	12.74	12.74	12.74	-4.35%	21,005,700
Dec 1, 2025	13.20	13.56	13.20	13.32	13.32	1.06%	10,817,700
Nov 28, 2025	13.26	13.26	13.10	13.18	13.18	-0.75%	13,016,400
Nov 27, 2025	13.12	13.28	13.10	13.28	13.28	1.22%	6,967,000
Nov 26, 2025	13.12	13.22	13.02	13.12	13.12	0.15%	9,907,800
Nov 25, 2025	13.06	13.12	13.04	13.10	13.10	0.46%	10,388,100
Nov 24, 2025	13.10	13.14	13.04	13.04	13.04	-0.46%	10,668,400
Nov 21, 2025	13.14	13.16	13.10	13.10	13.10	-0.30%	6,558,600
Nov 20, 2025	13.20	13.26	13.14	13.14	13.14	-0.30%	7,018,600
Nov 19, 2025	13.20	13.22	13.16	13.18	13.18	-	4,921,800
Nov 18, 2025	13.26	13.34	13.16	13.18	13.18	-0.75%	9,201,600
Nov 17, 2025	13.42	13.54	13.24	13.28	13.28	-1.04%	3,811,400
Nov 14, 2025	13.48	13.50	13.38	13.42	13.42	-0.59%	3,709,200
Nov 13, 2025	13.40	13.56	13.36	13.50	13.50	0.75%	5,017,900
Nov 12, 2025	13.44	13.44	13.36	13.40	13.40	0.15%	4,145,000
Nov 11, 2025	13.34	13.42	13.26	13.38	13.38	0.30%	3,688,800
Nov 10, 2025	13.22	13.34	13.22	13.34	13.34	0.91%	2,370,500
Nov 7, 2025	13.20	13.26	13.18	13.22	13.22	0.15%	2,571,700
Nov 6, 2025	13.28	13.30	13.18	13.20	13.20	-	3,796,900
Nov 5, 2025	13.30	13.34	13.16	13.20	13.20	-0.75%	1,979,400
Nov 4, 2025	13.32	13.40	13.30	13.30	13.30	-0.30%	4,543,100
Nov 3, 2025	13.28	13.36	13.26	13.34	13.34	0.45%	1,739,500
Oct 31, 2025	13.30	13.32	13.24	13.28	13.28	-0.30%	3,706,300
Oct 30, 2025	13.30	13.34	13.26	13.32	13.32	0.15%	3,453,400
Oct 29, 2025	13.20	13.34	13.18	13.30	13.30	0.61%	2,702,700
Oct 28, 2025	13.36	13.38	13.22	13.22	13.22	-1.05%	6,037,900
Oct 27, 2025	13.28	13.42	13.26	13.36	13.36	1.06%	5,258,600
Oct 24, 2025	13.14	13.28	13.14	13.22	13.22	0.76%	2,365,400
Oct 23, 2025	13.10	13.16	13.06	13.12	13.12	0.31%	6,036,100
Oct 22, 2025	13.26	13.28	13.08	13.08	13.08	-1.21%	4,105,600
Oct 21, 2025	13.28	13.30	13.20	13.24	13.24	1.07%	3,518,700
Oct 17, 2025	13.22	13.24	13.08	13.10	13.10	-0.61%	5,518,800
Oct 16, 2025	13.20	13.30	13.16	13.18	13.18	-	4,018,800
Oct 15, 2025	13.20	13.22	13.14	13.18	13.18	-0.15%	3,719,000
Oct 14, 2025	13.30	13.36	13.18	13.20	13.20	-0.45%	3,821,800
Oct 13, 2025	13.20	13.32	13.14	13.26	13.26	0.30%	3,312,500
Oct 10, 2025	13.28	13.30	13.22	13.22	13.22	-0.45%	3,026,400
Oct 9, 2025	13.30	13.32	13.24	13.28	13.28	0.61%	7,128,400
Oct 8, 2025	13.30	13.30	13.20	13.20	13.20	-0.60%	4,268,800
Oct 7, 2025	13.36	13.36	13.28	13.28	13.28	-0.60%	1,828,300
Oct 6, 2025	13.28	13.44	13.26	13.36	13.36	0.60%	2,439,600
Oct 3, 2025	13.50	13.50	13.26	13.28	13.28	-1.34%	7,338,700
Oct 2, 2025	13.14	13.62	13.14	13.46	13.46	2.75%	7,874,300
Oct 1, 2025	13.22	13.28	13.08	13.10	13.10	-0.91%	3,670,200
Sep 30, 2025	13.14	13.26	13.14	13.22	13.22	0.61%	5,594,700
Sep 29, 2025	13.18	13.26	13.08	13.14	13.14	-1.50%	3,399,900
Sep 26, 2025	13.20	13.38	13.20	13.34	13.09	1.06%	2,918,400