Tenaga Nasional Berhad (KLSE:TENAGA)
Malaysia
· Delayed Price · Currency is MYR 12.64
+0.14 (1.12%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 13.30 | 13.32 | 13.20 | 13.20 | 12.95 | -0.60% | 6,459,800 |
| Sep 24, 2025 | 13.46 | 13.46 | 13.26 | 13.28 | 13.03 | -0.90% | 4,643,500 |
| Sep 23, 2025 | 13.46 | 13.54 | 13.36 | 13.40 | 13.15 | -0.15% | 4,869,200 |
| Sep 22, 2025 | 13.40 | 13.54 | 13.40 | 13.42 | 13.17 | 0.30% | 3,437,000 |
| Sep 19, 2025 | 13.38 | 13.46 | 13.30 | 13.38 | 13.13 | 0.75% | 6,713,300 |
| Sep 18, 2025 | 13.44 | 13.52 | 13.26 | 13.28 | 13.03 | -1.19% | 8,040,800 |
| Sep 17, 2025 | 13.28 | 13.50 | 13.24 | 13.44 | 13.19 | 0.45% | 6,529,100 |
| Sep 12, 2025 | 13.26 | 13.46 | 13.26 | 13.38 | 13.13 | 1.21% | 5,138,300 |
| Sep 11, 2025 | 13.20 | 13.30 | 13.20 | 13.22 | 12.97 | 0.30% | 4,135,300 |
| Sep 10, 2025 | 13.18 | 13.28 | 13.12 | 13.18 | 12.93 | 0.61% | 4,449,000 |
| Sep 9, 2025 | 13.32 | 13.32 | 13.04 | 13.10 | 12.85 | -1.65% | 7,505,700 |
| Sep 8, 2025 | 13.16 | 13.42 | 13.12 | 13.32 | 13.07 | 1.99% | 4,796,400 |
| Sep 4, 2025 | 13.10 | 13.18 | 13.04 | 13.06 | 12.82 | -0.31% | 6,872,900 |
| Sep 3, 2025 | 13.28 | 13.32 | 13.10 | 13.10 | 12.85 | -1.06% | 4,585,600 |
| Sep 2, 2025 | 13.20 | 13.24 | 13.12 | 13.24 | 12.99 | 0.30% | 4,899,500 |
| Aug 29, 2025 | 13.42 | 13.46 | 13.14 | 13.20 | 12.95 | -1.79% | 9,946,500 |
| Aug 28, 2025 | 13.50 | 13.56 | 13.40 | 13.44 | 13.19 | -0.30% | 4,978,000 |
| Aug 27, 2025 | 13.44 | 13.54 | 13.42 | 13.48 | 13.23 | 0.30% | 3,617,800 |
| Aug 26, 2025 | 13.70 | 13.72 | 13.44 | 13.44 | 13.19 | -2.04% | 8,210,900 |
| Aug 25, 2025 | 13.66 | 13.76 | 13.60 | 13.72 | 13.46 | 1.18% | 5,833,800 |
| Aug 22, 2025 | 13.70 | 13.74 | 13.52 | 13.56 | 13.31 | -0.59% | 2,851,000 |
| Aug 21, 2025 | 13.68 | 13.78 | 13.54 | 13.64 | 13.38 | -0.15% | 2,259,500 |
| Aug 20, 2025 | 13.72 | 13.78 | 13.64 | 13.66 | 13.40 | -0.44% | 2,795,500 |
| Aug 19, 2025 | 13.60 | 13.90 | 13.60 | 13.72 | 13.46 | 0.73% | 6,265,200 |
| Aug 18, 2025 | 13.66 | 13.74 | 13.52 | 13.62 | 13.36 | - | 2,974,700 |
| Aug 15, 2025 | 13.74 | 13.74 | 13.60 | 13.62 | 13.36 | -0.44% | 2,477,100 |
| Aug 14, 2025 | 13.76 | 13.78 | 13.56 | 13.68 | 13.42 | -0.87% | 4,567,000 |
| Aug 13, 2025 | 13.58 | 13.80 | 13.58 | 13.80 | 13.54 | 1.62% | 3,846,500 |
| Aug 12, 2025 | 13.60 | 13.68 | 13.52 | 13.58 | 13.33 | -0.59% | 3,818,800 |
| Aug 11, 2025 | 13.80 | 13.80 | 13.60 | 13.66 | 13.40 | -1.01% | 5,929,300 |
| Aug 8, 2025 | 13.80 | 13.86 | 13.68 | 13.80 | 13.54 | 0.29% | 6,527,200 |
| Aug 7, 2025 | 13.18 | 13.78 | 13.16 | 13.76 | 13.50 | 4.40% | 15,163,800 |
| Aug 6, 2025 | 13.28 | 13.30 | 13.08 | 13.18 | 12.93 | -0.75% | 6,590,300 |
| Aug 5, 2025 | 13.20 | 13.28 | 13.00 | 13.28 | 13.03 | 0.91% | 4,884,800 |
| Aug 4, 2025 | 13.26 | 13.26 | 13.08 | 13.16 | 12.91 | -1.05% | 5,197,400 |
| Aug 1, 2025 | 13.04 | 13.30 | 13.04 | 13.30 | 13.05 | 2.15% | 8,844,800 |
| Jul 31, 2025 | 13.20 | 13.26 | 13.02 | 13.02 | 12.78 | -1.96% | 12,447,500 |
| Jul 30, 2025 | 13.32 | 13.36 | 13.20 | 13.28 | 13.03 | -0.30% | 6,523,100 |
| Jul 29, 2025 | 13.34 | 13.46 | 13.32 | 13.32 | 13.07 | -0.30% | 5,800,200 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.36 | 13.36 | 13.11 | -1.76% | 13,945,500 |
| Jul 25, 2025 | 13.86 | 13.92 | 13.42 | 13.60 | 13.35 | -2.44% | 19,590,200 |
| Jul 24, 2025 | 13.90 | 13.94 | 13.88 | 13.94 | 13.68 | - | 5,394,900 |
| Jul 23, 2025 | 13.78 | 14.00 | 13.76 | 13.94 | 13.68 | 1.16% | 8,037,700 |
| Jul 22, 2025 | 13.74 | 13.90 | 13.74 | 13.78 | 13.52 | - | 5,685,900 |
| Jul 21, 2025 | 13.78 | 13.84 | 13.70 | 13.78 | 13.52 | - | 3,542,400 |
| Jul 18, 2025 | 13.78 | 13.80 | 13.68 | 13.78 | 13.52 | - | 7,432,800 |
| Jul 17, 2025 | 13.72 | 13.82 | 13.66 | 13.78 | 13.52 | 0.73% | 12,743,300 |
| Jul 16, 2025 | 13.86 | 13.92 | 13.66 | 13.68 | 13.42 | -1.58% | 9,997,900 |
| Jul 15, 2025 | 14.00 | 14.00 | 13.86 | 13.90 | 13.64 | -0.57% | 4,950,100 |
| Jul 14, 2025 | 13.96 | 14.00 | 13.88 | 13.98 | 13.72 | 0.14% | 3,203,800 |