Skip to main content
Tenaga Nasional Berhad (KLSE:TENAGA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
14.60
+0.08 (0.55%)
At close: Apr 29, 2026

Tenaga Nasional Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5814.6614.5014.5214.52-0.41%5,826,700
Apr 27, 202614.6814.7014.5814.5814.58-0.55%5,093,300
Apr 24, 202614.6214.6814.5414.6614.660.41%2,038,100
Apr 23, 202614.5214.6614.4414.6014.600.55%3,764,500
Apr 22, 202614.6014.6414.4214.5214.52-0.55%2,472,800
Apr 21, 202614.4014.6814.4014.6014.601.39%6,917,400
Apr 20, 202614.3014.4414.2014.4014.400.56%3,026,700
Apr 17, 202614.2214.4014.1214.3214.320.70%4,554,300
Apr 16, 202614.1414.3014.1014.2214.220.57%1,775,600
Apr 15, 202614.3414.3414.0814.1414.14-1.26%5,862,700
Apr 14, 202614.2214.3414.2214.3214.320.99%7,420,600
Apr 13, 202614.1414.2214.0014.1814.180.71%3,744,900
Apr 10, 202614.1214.1614.0214.0814.08-0.28%6,032,100
Apr 9, 202614.0414.1213.9614.1214.120.43%6,364,200
Apr 8, 202614.0014.1013.9214.0614.060.43%4,939,600
Apr 7, 202614.0014.0413.8414.0014.00-3,749,100
Apr 6, 202614.0414.1013.9814.0014.00-0.28%2,051,000
Apr 3, 202614.0214.1613.9414.0414.040.29%3,100,300
Apr 2, 202614.0014.1013.9214.0014.00-0.57%5,593,800
Apr 1, 202614.1814.1813.9214.0814.081.29%3,250,400
Mar 31, 202614.1814.2013.8813.9013.90-1.84%6,910,600
Mar 30, 202614.1014.2214.1014.1614.16-1.53%11,655,600
Mar 27, 202614.4014.4414.3014.3814.10-3,992,200
Mar 26, 202614.4214.4814.3014.3814.10-0.28%3,920,900
Mar 25, 202614.2814.5414.1814.4214.140.98%7,533,500
Mar 24, 202614.3614.3614.0414.2814.00-0.14%10,786,800
Mar 19, 202614.1414.3414.1414.3014.020.42%11,492,300
Mar 18, 202614.2014.3014.1214.2413.960.28%9,798,400
Mar 17, 202614.2014.3014.1814.2013.920.14%10,951,400
Mar 16, 202614.2814.3414.1414.1813.90-0.14%13,501,200
Mar 13, 202614.3814.3814.1614.2013.92-1.39%14,357,800
Mar 12, 202614.2414.4014.0614.4014.121.12%13,022,000
Mar 11, 202614.1214.2414.0014.2413.960.71%5,605,800
Mar 10, 202613.9414.2013.9414.1413.862.17%13,973,400
Mar 9, 202614.0014.1013.7213.8413.57-2.54%10,299,300
Mar 6, 202614.3014.3014.1414.2013.92-0.84%7,547,600
Mar 5, 202614.2014.3214.0414.3214.041.13%4,161,900
Mar 4, 202614.3814.4014.0614.1613.88-1.53%8,355,300
Mar 3, 202614.3214.5614.2614.3814.100.70%10,959,100
Mar 2, 202614.1214.3814.1014.2814.00-0.70%6,216,200
Feb 27, 202614.2014.5014.1214.3814.101.41%20,539,700
Feb 26, 202614.1814.1814.0414.1813.90-4,776,000
Feb 25, 202614.1014.2014.0014.1813.900.57%5,180,900
Feb 24, 202614.2014.2013.9814.1013.83-0.28%4,752,400
Feb 23, 202614.2014.2214.0414.1413.86-0.14%7,362,900
Feb 20, 202614.2614.2614.0214.1613.88-0.70%6,584,100
Feb 19, 202614.5014.5014.2014.2613.98-1.11%3,972,700
Feb 16, 202613.9614.4213.9414.4214.143.30%9,155,800
Feb 13, 202613.9014.0413.8613.9613.69-0.57%5,368,400
Feb 12, 202614.0014.0413.8814.0413.770.29%3,743,700
Feb 11, 202614.0014.0613.9014.0013.73-5,841,200
Feb 10, 202614.1814.2013.9614.0013.73-0.99%4,783,000
Feb 9, 202613.9014.1813.9014.1413.861.43%10,699,100
Feb 6, 202613.9814.0013.8813.9413.67-0.29%3,337,000
Feb 5, 202614.1814.1813.9413.9813.71-0.85%5,472,400
Feb 4, 202614.0614.1814.0414.1013.83-0.14%4,967,300
Feb 3, 202614.1214.2413.9614.1213.851.29%7,131,500
Jan 30, 202614.0014.0013.9213.9413.67-0.43%8,510,600
Jan 29, 202614.0614.1213.8814.0013.73-0.57%5,800,800
Jan 28, 202614.1414.1814.0014.0813.81-0.28%10,536,000
Jan 27, 202614.0014.1213.9814.1213.851.00%6,908,700
Jan 26, 202613.8014.0013.7813.9813.711.30%7,749,800
Jan 23, 202613.8613.9013.7813.8013.53-0.43%4,806,500
Jan 22, 202613.8013.9013.7613.8613.590.43%2,841,300
Jan 21, 202613.8013.8813.7013.8013.53-5,155,200
Jan 20, 202613.8213.8613.6813.8013.53-0.14%3,757,100
Jan 19, 202613.8613.9213.6813.8213.55-0.29%4,404,600
Jan 16, 202613.9014.0013.8213.8613.59-0.43%5,031,000
Jan 15, 202613.8213.9813.7613.9213.650.72%6,928,800
Jan 14, 202613.8013.8613.7013.8213.550.14%4,774,200
Jan 13, 202613.6213.8413.6013.8013.531.47%7,209,600
Jan 12, 202613.5413.7013.5413.6013.340.29%4,566,100
Jan 9, 202613.5613.6213.5413.5613.30-3,790,500
Jan 8, 202613.6813.6813.5413.5613.30-1.02%9,925,000
Jan 7, 202613.5813.7013.5013.7013.430.88%3,120,100
Jan 6, 202613.7813.7813.4613.5813.32-1.16%7,838,800
Jan 5, 202613.7413.7813.6213.7413.47-0.29%5,675,600
Jan 2, 202613.7013.8213.6413.7813.510.44%3,997,900
Dec 31, 202513.7813.8413.6613.7213.45-0.44%6,348,200
Dec 30, 202513.8213.8413.6213.7813.51-0.72%10,994,900
Dec 29, 202513.6613.8813.6413.8813.611.61%8,103,500
Dec 26, 202513.6013.6813.5213.6613.390.44%1,486,600
Dec 24, 202513.6213.7013.5813.6013.34-0.44%3,527,700
Dec 23, 202513.5813.6613.4413.6613.390.89%5,912,600
Dec 22, 202513.3413.5613.3413.5413.281.35%5,625,200
Dec 19, 202513.3013.4213.2813.3613.100.45%8,839,300
Dec 18, 202513.2413.3413.2013.3013.040.45%5,671,200
Dec 17, 202513.1413.2613.1413.2412.980.76%7,195,100
Dec 16, 202513.1013.2213.0213.1412.880.31%8,540,400
Dec 15, 202512.9613.1612.9413.1012.840.61%9,239,800
Dec 12, 202512.7813.0212.7813.0212.772.20%7,354,900
Dec 11, 202512.7812.8012.7012.7412.49-8,136,400
Dec 10, 202512.7212.7612.6812.7412.490.31%6,859,000
Dec 9, 202512.7812.7812.6612.7012.45-11,657,900
Dec 8, 202512.7012.7612.5212.7012.450.47%9,720,300
Dec 5, 202512.5612.6812.5212.6412.391.12%17,308,400
Dec 4, 202512.8612.9212.5012.5012.26-2.65%12,264,400
Dec 3, 202512.8613.0412.8012.8412.590.78%6,748,200
Dec 2, 202513.2813.3412.7412.7412.49-4.35%21,005,700
Dec 1, 202513.2013.5613.2013.3213.061.06%10,817,700