Tenaga Nasional Berhad TNABF
3.09 USD 0.00 (-0.16%)
Regular-session close
3.24 Day range 3.44
2.85 52-week range 3.93
- YTD
- -2.99%
- 1 year
- -2.99%
TNABF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 0.00 | 0.00% | 2,551 |
| Nov 12, 2026 | 3.09 | 3.09 | 2.97 | 3.09 | -0.09 | -2.83% | 949 |
| Nov 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | -0.03 | -0.93% | 2,103 |
| Nov 10, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | +0.11 | +3.55% | 123,928 |
| Nov 9, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | -0.07 | -2.21% | 12,575 |
| Nov 6, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | -0.06 | -1.86% | 2,214 |
| Nov 5, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | +0.04 | +1.25% | 3,072 |
| Nov 4, 2026 | 3.19 | 3.22 | 3.19 | 3.19 | -0.02 | -0.62% | 1,664 |
| Nov 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | -0.02 | -0.62% | 2,622 |
| Nov 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | +0.17 | +5.56% | 3,679 |
| Oct 30, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | -0.11 | -3.47% | 5,234 |
| Oct 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | +0.06 | +1.93% | 2,696 |
| Oct 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | -0.20 | -6.04% | 584 |
| Oct 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | +0.14 | +4.42% | 431 |
| Oct 26, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | +0.32 | +11.23% | 17,095 |
| Oct 23, 2026 | 3.10 | 3.10 | 2.85 | 2.85 | -0.27 | -8.65% | 195,069 |
| Oct 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | -0.02 | -0.64% | 156 |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | +0.08 | +2.61% | 41,542 |
| Oct 20, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | -0.01 | -0.33% | 75,604 |
| Oct 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | -0.13 | -4.06% | 270 |
| Oct 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | -0.01 | -0.31% | 52,396 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.14 | 3.21 | +0.01 | +0.31% | 21,717 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | -0.01 | -0.31% | 11,178 |
| Oct 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00% | 547 |
| Oct 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | +0.03 | +0.94% | 638 |
| Oct 9, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | +0.04 | +1.27% | 374 |
| Oct 8, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | +0.01 | +0.32% | 780 |
| Oct 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | +0.10 | +3.30% | 550 |
| Oct 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | +0.01 | +0.33% | 150,408 |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | -0.06 | -1.95% | 4,269 |
| Oct 2, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | -0.02 | -0.65% | 1,771 |
| Oct 1, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | +0.01 | +0.32% | 2,620 |
| Sep 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | +0.04 | +1.31% | 1,687 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | +0.03 | +0.99% | 9,122 |
| Sep 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | +0.02 | +0.67% | 2,619 |
| Sep 25, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | -0.44 | -12.79% | 807 |
| Sep 24, 2026 | 3.02 | 3.44 | 2.98 | 3.44 | +0.45 | +15.05% | 48,034 |
| Sep 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.09 | -2.92% | 3,031 |
| Sep 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | +0.02 | +0.65% | 2,418 |
| Sep 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | -0.14 | -4.38% | 2,111 |
| Sep 18, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | +0.01 | +0.31% | 1,299 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | +0.04 | +1.27% | 721 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | +0.03 | +0.96% | 487 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | -0.16 | -4.88% | 1,882 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | +0.07 | +2.18% | 2,464 |
| Sep 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | -0.08 | -2.43% | 2,085 |
| Sep 10, 2026 | 3.29 | 3.47 | 3.29 | 3.29 | -0.01 | -0.30% | 1,766 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | -0.04 | -1.20% | 764 |
| Sep 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | +0.01 | +0.30% | 1,986 |
| Sep 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | +0.04 | +1.22% | 1,107 |
| Sep 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | -0.11 | -3.24% | 71,667 |
| Sep 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.11 | -3.13% | 473 |
| Aug 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | +0.02 | +0.57% | 4,561 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | +0.07 | +2.05% | 355 |
| Aug 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | -0.03 | -0.87% | 415 |
| Aug 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | +0.03 | +0.88% | 772 |
| Aug 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | -0.04 | -1.16% | 2,467 |
| Aug 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | +0.13 | +3.90% | 6,654 |
| Aug 19, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | -0.07 | -2.06% | 2,068 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 941 |
| Aug 17, 2026 | 3.66 | 3.66 | 3.40 | 3.40 | -0.19 | -5.29% | 1,082 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | -0.02 | -0.55% | 1,802 |
65 days, newest first. Daily bars as drawn on the TNABF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.