Skip to main content
Tenaga Nasional Berhad (KLSE:TENAGA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
13.84
-0.36 (-2.54%)
At close: Mar 9, 2026

Tenaga Nasional Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.1013.7213.8413.84-2.54%10,299,300
Mar 6, 202614.3014.3014.1414.2014.20-0.84%7,547,600
Mar 5, 202614.2014.3214.0414.3214.321.13%4,161,900
Mar 4, 202614.3814.4014.0614.1614.16-1.53%8,355,300
Mar 3, 202614.3214.5614.2614.3814.380.70%10,959,100
Mar 2, 202614.1214.3814.1014.2814.28-0.70%6,216,200
Feb 27, 202614.2014.5014.1214.3814.381.41%20,539,700
Feb 26, 202614.1814.1814.0414.1814.18-4,776,000
Feb 25, 202614.1014.2014.0014.1814.180.57%5,180,900
Feb 24, 202614.2014.2013.9814.1014.10-0.28%4,752,400
Feb 23, 202614.2014.2214.0414.1414.14-0.14%7,362,900
Feb 20, 202614.2614.2614.0214.1614.16-0.70%6,584,100
Feb 19, 202614.5014.5014.2014.2614.26-1.11%3,972,700
Feb 16, 202613.9614.4213.9414.4214.423.30%9,155,800
Feb 13, 202613.9014.0413.8613.9613.96-0.57%5,368,400
Feb 12, 202614.0014.0413.8814.0414.040.29%3,743,700
Feb 11, 202614.0014.0613.9014.0014.00-5,841,200
Feb 10, 202614.1814.2013.9614.0014.00-0.99%4,783,000
Feb 9, 202613.9014.1813.9014.1414.141.43%10,699,100
Feb 6, 202613.9814.0013.8813.9413.94-0.29%3,337,000
Feb 5, 202614.1814.1813.9413.9813.98-0.85%5,472,400
Feb 4, 202614.0614.1814.0414.1014.10-0.14%4,967,300
Feb 3, 202614.1214.2413.9614.1214.121.29%7,131,500
Jan 30, 202614.0014.0013.9213.9413.94-0.43%8,510,600
Jan 29, 202614.0614.1213.8814.0014.00-0.57%5,800,800
Jan 28, 202614.1414.1814.0014.0814.08-0.28%10,536,000
Jan 27, 202614.0014.1213.9814.1214.121.00%6,908,700
Jan 26, 202613.8014.0013.7813.9813.981.30%7,749,800
Jan 23, 202613.8613.9013.7813.8013.80-0.43%4,806,500
Jan 22, 202613.8013.9013.7613.8613.860.43%2,841,300
Jan 21, 202613.8013.8813.7013.8013.80-5,155,200
Jan 20, 202613.8213.8613.6813.8013.80-0.14%3,757,100
Jan 19, 202613.8613.9213.6813.8213.82-0.29%4,404,600
Jan 16, 202613.9014.0013.8213.8613.86-0.43%5,031,000
Jan 15, 202613.8213.9813.7613.9213.920.72%6,928,800
Jan 14, 202613.8013.8613.7013.8213.820.14%4,774,200
Jan 13, 202613.6213.8413.6013.8013.801.47%7,209,600
Jan 12, 202613.5413.7013.5413.6013.600.29%4,566,100
Jan 9, 202613.5613.6213.5413.5613.56-3,790,500
Jan 8, 202613.6813.6813.5413.5613.56-1.02%9,925,000
Jan 7, 202613.5813.7013.5013.7013.700.88%3,120,100
Jan 6, 202613.7813.7813.4613.5813.58-1.16%7,838,800
Jan 5, 202613.7413.7813.6213.7413.74-0.29%5,675,600
Jan 2, 202613.7013.8213.6413.7813.780.44%3,997,900
Dec 31, 202513.7813.8413.6613.7213.72-0.44%6,348,200
Dec 30, 202513.8213.8413.6213.7813.78-0.72%10,994,900
Dec 29, 202513.6613.8813.6413.8813.881.61%8,103,500
Dec 26, 202513.6013.6813.5213.6613.660.44%1,486,600
Dec 24, 202513.6213.7013.5813.6013.60-0.44%3,527,700
Dec 23, 202513.5813.6613.4413.6613.660.89%5,912,600
Dec 22, 202513.3413.5613.3413.5413.541.35%5,625,200
Dec 19, 202513.3013.4213.2813.3613.360.45%8,839,300
Dec 18, 202513.2413.3413.2013.3013.300.45%5,671,200
Dec 17, 202513.1413.2613.1413.2413.240.76%7,195,100
Dec 16, 202513.1013.2213.0213.1413.140.31%8,540,400
Dec 15, 202512.9613.1612.9413.1013.100.61%9,239,800
Dec 12, 202512.7813.0212.7813.0213.022.20%7,354,900
Dec 11, 202512.7812.8012.7012.7412.74-8,136,400
Dec 10, 202512.7212.7612.6812.7412.740.31%6,859,000
Dec 9, 202512.7812.7812.6612.7012.70-11,657,900
Dec 8, 202512.7012.7612.5212.7012.700.47%9,720,300
Dec 5, 202512.5612.6812.5212.6412.641.12%17,308,400
Dec 4, 202512.8612.9212.5012.5012.50-2.65%12,264,400
Dec 3, 202512.8613.0412.8012.8412.840.78%6,748,200
Dec 2, 202513.2813.3412.7412.7412.74-4.35%21,005,700
Dec 1, 202513.2013.5613.2013.3213.321.06%10,817,700
Nov 28, 202513.2613.2613.1013.1813.18-0.75%13,016,400
Nov 27, 202513.1213.2813.1013.2813.281.22%6,967,000
Nov 26, 202513.1213.2213.0213.1213.120.15%9,907,800
Nov 25, 202513.0613.1213.0413.1013.100.46%10,388,100
Nov 24, 202513.1013.1413.0413.0413.04-0.46%10,668,400
Nov 21, 202513.1413.1613.1013.1013.10-0.30%6,558,600
Nov 20, 202513.2013.2613.1413.1413.14-0.30%7,018,600
Nov 19, 202513.2013.2213.1613.1813.18-4,921,800
Nov 18, 202513.2613.3413.1613.1813.18-0.75%9,201,600
Nov 17, 202513.4213.5413.2413.2813.28-1.04%3,811,400
Nov 14, 202513.4813.5013.3813.4213.42-0.59%3,709,200
Nov 13, 202513.4013.5613.3613.5013.500.75%5,017,900
Nov 12, 202513.4413.4413.3613.4013.400.15%4,145,000
Nov 11, 202513.3413.4213.2613.3813.380.30%3,688,800
Nov 10, 202513.2213.3413.2213.3413.340.91%2,370,500
Nov 7, 202513.2013.2613.1813.2213.220.15%2,571,700
Nov 6, 202513.2813.3013.1813.2013.20-3,796,900
Nov 5, 202513.3013.3413.1613.2013.20-0.75%1,979,400
Nov 4, 202513.3213.4013.3013.3013.30-0.30%4,543,100
Nov 3, 202513.2813.3613.2613.3413.340.45%1,739,500
Oct 31, 202513.3013.3213.2413.2813.28-0.30%3,706,300
Oct 30, 202513.3013.3413.2613.3213.320.15%3,453,400
Oct 29, 202513.2013.3413.1813.3013.300.61%2,702,700
Oct 28, 202513.3613.3813.2213.2213.22-1.05%6,037,900
Oct 27, 202513.2813.4213.2613.3613.361.06%5,258,600
Oct 24, 202513.1413.2813.1413.2213.220.76%2,365,400
Oct 23, 202513.1013.1613.0613.1213.120.31%6,036,100
Oct 22, 202513.2613.2813.0813.0813.08-1.21%4,105,600
Oct 21, 202513.2813.3013.2013.2413.241.07%3,518,700
Oct 17, 202513.2213.2413.0813.1013.10-0.61%5,518,800
Oct 16, 202513.2013.3013.1613.1813.18-4,018,800
Oct 15, 202513.2013.2213.1413.1813.18-0.15%3,719,000
Oct 14, 202513.3013.3613.1813.2013.20-0.45%3,821,800
Oct 13, 202513.2013.3213.1413.2613.260.30%3,312,500