Tenaga Nasional Berhad TNABY
12.93 USD 0.00 (+0.00%)
Regular-session close
12.20 Day range 12.25
11.70 52-week range 15.70
- YTD
- -11.56%
- 1 year
- +10.51%
TNABY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.20 | 12.25 | 12.20 | 12.24 | -0.69 | -5.34% | 53 |
| Nov 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.30 | +2.38% | 1,900 |
| Nov 9, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | -0.47 | -3.59% | 400 |
| Nov 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +0.18 | +1.39% | 500 |
| Nov 5, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.12 | +0.94% | 400 |
| Nov 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.13 | -1.01% | 500 |
| Oct 29, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 12.30 | 13.13 | 12.30 | 12.93 | +0.08 | +0.62% | 5,500 |
| Oct 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | +1.05 | +8.90% | 500 |
| Oct 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51 | -4.14% | 600 |
| Oct 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.84 | -6.39% | 600 |
| Oct 15, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 12.69 | 13.15 | 12.69 | 13.15 | +0.60 | +4.78% | 2,100 |
| Oct 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.51 | -3.91% | 600 |
| Oct 7, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | +0.45 | +3.57% | 400 |
| Sep 30, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.85 | 12.85 | 12.61 | 12.61 | -0.89 | -6.59% | 500 |
| Sep 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | +0.20 | +1.50% | 500 |
| Sep 21, 2026 | 13.11 | 13.30 | 13.11 | 13.30 | +0.38 | +2.94% | 1,200 |
| Sep 18, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | +0.34 | +2.70% | 1,100 |
| Sep 16, 2026 | 13.99 | 13.99 | 12.58 | 12.58 | -0.06 | -0.47% | 900 |
| Sep 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.11 | -0.86% | 400 |
| Sep 10, 2026 | 13.37 | 13.52 | 12.75 | 12.75 | -0.10 | -0.78% | 2,300 |
| Sep 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | +0.04 | +0.31% | 700 |
| Sep 2, 2026 | 13.12 | 13.12 | 12.81 | 12.81 | -0.71 | -5.25% | 600 |
| Sep 1, 2026 | 13.29 | 13.57 | 13.29 | 13.52 | -0.88 | -6.11% | 1,400 |
| Aug 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | -0.84 | -5.51% | 300 |
| Aug 28, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 15.00 | 15.24 | 15.00 | 15.24 | +0.11 | +0.73% | 300 |
| Aug 26, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | +0.04 | +0.27% | 200 |
65 days, newest first. Daily bars as drawn on the TNABY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.