Tenaga Nasional Berhad (5347.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.00 | 12.36 | 12.00 | 12.32 | 12.32 | 14,734,300 |
| May 02, 2024 | 11.96 | 12.08 | 11.92 | 12.02 | 12.02 | 10,121,100 |
| Apr 30, 2024 | 11.92 | 11.98 | 11.88 | 11.96 | 11.96 | 6,868,700 |
| Apr 29, 2024 | 11.90 | 11.94 | 11.86 | 11.92 | 11.92 | 4,734,000 |
| Apr 26, 2024 | 11.86 | 11.94 | 11.82 | 11.92 | 11.92 | 7,593,100 |
| Apr 25, 2024 | 11.86 | 11.90 | 11.82 | 11.86 | 11.86 | 6,890,800 |
| Apr 24, 2024 | 11.72 | 11.98 | 11.66 | 11.86 | 11.86 | 9,750,100 |
| Apr 23, 2024 | 11.64 | 11.74 | 11.64 | 11.72 | 11.72 | 5,939,900 |
| Apr 22, 2024 | 11.58 | 11.70 | 11.54 | 11.64 | 11.64 | 5,327,200 |
| Apr 19, 2024 | 11.54 | 11.66 | 11.54 | 11.60 | 11.60 | 4,889,300 |
| Apr 18, 2024 | 11.52 | 11.64 | 11.52 | 11.60 | 11.60 | 7,351,700 |
| Apr 17, 2024 | 11.44 | 11.60 | 11.38 | 11.52 | 11.52 | 5,746,000 |
| Apr 16, 2024 | 11.60 | 11.60 | 11.30 | 11.48 | 11.48 | 4,391,900 |
| Apr 15, 2024 | 11.52 | 11.76 | 11.52 | 11.60 | 11.60 | 7,341,600 |
| Apr 12, 2024 | 11.66 | 11.74 | 11.56 | 11.70 | 11.70 | 4,365,900 |
| Apr 09, 2024 | 11.78 | 11.78 | 11.66 | 11.66 | 11.66 | 2,910,100 |
| Apr 08, 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 7,370,000 |
| Apr 05, 2024 | 11.48 | 11.54 | 11.38 | 11.52 | 11.52 | 7,010,500 |
| Apr 04, 2024 | 11.30 | 11.54 | 11.24 | 11.50 | 11.50 | 6,296,300 |
| Apr 03, 2024 | 11.44 | 11.48 | 11.26 | 11.30 | 11.30 | 5,531,700 |
| Apr 02, 2024 | 11.38 | 11.58 | 11.36 | 11.44 | 11.44 | 5,437,300 |
| Apr 01, 2024 | 11.38 | 11.42 | 11.32 | 11.38 | 11.38 | 2,782,500 |
| Mar 29, 2024 | 11.24 | 11.40 | 11.20 | 11.38 | 11.38 | 6,560,200 |
| Mar 27, 2024 | 11.26 | 11.30 | 11.08 | 11.24 | 11.24 | 5,236,400 |
| Mar 27, 2024 | 0.28 Dividend | |||||
| Mar 26, 2024 | 11.50 | 11.56 | 11.44 | 11.48 | 11.20 | 4,656,900 |
| Mar 25, 2024 | 11.52 | 11.56 | 11.44 | 11.50 | 11.22 | 3,646,400 |
| Mar 22, 2024 | 11.50 | 11.58 | 11.48 | 11.56 | 11.28 | 3,511,700 |
| Mar 21, 2024 | 11.54 | 11.56 | 11.46 | 11.54 | 11.26 | 2,564,400 |
| Mar 20, 2024 | 11.48 | 11.58 | 11.48 | 11.50 | 11.22 | 3,662,300 |
| Mar 19, 2024 | 11.54 | 11.60 | 11.44 | 11.50 | 11.22 | 5,521,800 |
| Mar 18, 2024 | 11.58 | 11.66 | 11.52 | 11.60 | 11.32 | 2,661,100 |
| Mar 15, 2024 | 11.54 | 11.60 | 11.38 | 11.60 | 11.32 | 6,097,000 |
| Mar 14, 2024 | 11.54 | 11.56 | 11.48 | 11.56 | 11.28 | 3,438,300 |
| Mar 13, 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.26 | 4,763,000 |
| Mar 12, 2024 | 11.24 | 11.48 | 11.22 | 11.48 | 11.20 | 4,092,700 |
| Mar 11, 2024 | 11.28 | 11.28 | 11.16 | 11.24 | 10.97 | 3,245,300 |
| Mar 08, 2024 | 11.10 | 11.30 | 11.10 | 11.28 | 11.00 | 2,506,900 |
| Mar 07, 2024 | 11.12 | 11.22 | 11.08 | 11.16 | 10.89 | 2,149,800 |
| Mar 06, 2024 | 11.10 | 11.16 | 11.06 | 11.16 | 10.89 | 2,257,900 |
| Mar 05, 2024 | 11.10 | 11.24 | 10.96 | 11.16 | 10.89 | 4,169,600 |
| Mar 04, 2024 | 11.26 | 11.36 | 11.08 | 11.20 | 10.93 | 5,294,700 |
| Mar 01, 2024 | 11.22 | 11.32 | 11.22 | 11.30 | 11.02 | 4,288,300 |
| Feb 29, 2024 | 10.94 | 11.38 | 10.94 | 11.26 | 10.99 | 12,617,800 |
| Feb 28, 2024 | 11.20 | 11.28 | 10.90 | 10.96 | 10.69 | 15,254,600 |
| Feb 27, 2024 | 11.36 | 11.48 | 11.30 | 11.42 | 11.14 | 6,422,100 |
| Feb 26, 2024 | 11.26 | 11.38 | 11.22 | 11.36 | 11.08 | 3,853,100 |
| Feb 23, 2024 | 11.24 | 11.32 | 11.10 | 11.28 | 11.00 | 3,115,000 |
| Feb 22, 2024 | 11.32 | 11.32 | 11.22 | 11.22 | 10.95 | 4,034,500 |
| Feb 21, 2024 | 11.38 | 11.38 | 11.22 | 11.38 | 11.10 | 4,249,700 |
| Feb 20, 2024 | 11.18 | 11.36 | 11.14 | 11.36 | 11.08 | 5,691,100 |
| Feb 19, 2024 | 11.10 | 11.24 | 11.08 | 11.20 | 10.93 | 2,926,600 |
| Feb 16, 2024 | 11.08 | 11.18 | 11.08 | 11.18 | 10.91 | 4,108,100 |
| Feb 15, 2024 | 11.02 | 11.14 | 11.02 | 11.10 | 10.83 | 4,282,200 |
| Feb 14, 2024 | 11.00 | 11.12 | 10.98 | 11.06 | 10.79 | 6,748,200 |
| Feb 13, 2024 | 10.72 | 11.14 | 10.72 | 11.08 | 10.81 | 9,865,500 |
| Feb 09, 2024 | 10.82 | 10.82 | 10.72 | 10.78 | 10.52 | 1,341,400 |
| Feb 08, 2024 | 10.80 | 10.94 | 10.74 | 10.78 | 10.52 | 15,027,800 |
| Feb 07, 2024 | 10.78 | 10.84 | 10.72 | 10.82 | 10.56 | 4,400,100 |
| Feb 06, 2024 | 10.70 | 10.86 | 10.70 | 10.78 | 10.52 | 3,593,200 |
| Feb 05, 2024 | 10.84 | 10.84 | 10.70 | 10.74 | 10.48 | 2,227,700 |
| Feb 02, 2024 | 10.62 | 10.86 | 10.62 | 10.86 | 10.60 | 5,845,600 |
| Jan 31, 2024 | 10.46 | 10.78 | 10.46 | 10.72 | 10.46 | 7,701,300 |
| Jan 30, 2024 | 10.46 | 10.56 | 10.46 | 10.48 | 10.22 | 3,797,400 |
| Jan 29, 2024 | 10.54 | 10.56 | 10.40 | 10.50 | 10.24 | 3,646,200 |
| Jan 26, 2024 | 10.50 | 10.60 | 10.48 | 10.54 | 10.28 | 6,471,900 |
| Jan 24, 2024 | 10.42 | 10.52 | 10.40 | 10.52 | 10.26 | 2,680,500 |
| Jan 23, 2024 | 10.48 | 10.50 | 10.38 | 10.50 | 10.24 | 4,331,800 |
| Jan 22, 2024 | 10.40 | 10.54 | 10.38 | 10.48 | 10.22 | 5,135,800 |
| Jan 19, 2024 | 10.28 | 10.44 | 10.28 | 10.44 | 10.19 | 3,478,300 |
| Jan 18, 2024 | 10.32 | 10.46 | 10.22 | 10.36 | 10.11 | 6,781,100 |
| Jan 17, 2024 | 10.38 | 10.46 | 10.32 | 10.44 | 10.19 | 4,752,600 |
| Jan 16, 2024 | 10.50 | 10.50 | 10.40 | 10.46 | 10.20 | 1,722,400 |
| Jan 15, 2024 | 10.26 | 10.54 | 10.26 | 10.50 | 10.24 | 3,838,600 |
| Jan 12, 2024 | 10.44 | 10.46 | 10.20 | 10.34 | 10.09 | 4,135,200 |
| Jan 11, 2024 | 10.40 | 10.50 | 10.40 | 10.44 | 10.19 | 2,714,600 |
| Jan 10, 2024 | 10.50 | 10.58 | 10.40 | 10.48 | 10.22 | 5,936,300 |
| Jan 09, 2024 | 10.52 | 10.58 | 10.48 | 10.56 | 10.30 | 6,073,600 |
| Jan 08, 2024 | 10.48 | 10.60 | 10.46 | 10.54 | 10.28 | 7,657,300 |
| Jan 05, 2024 | 10.32 | 10.50 | 10.30 | 10.50 | 10.24 | 6,775,400 |
| Jan 04, 2024 | 10.06 | 10.44 | 10.02 | 10.42 | 10.17 | 9,776,100 |
| Jan 03, 2024 | 9.98 | 10.10 | 9.94 | 10.06 | 9.81 | 2,970,000 |
| Jan 02, 2024 | 10.00 | 10.02 | 9.94 | 9.98 | 9.74 | 1,773,800 |
| Dec 29, 2023 | 9.99 | 10.10 | 9.99 | 10.04 | 9.80 | 3,002,900 |
| Dec 28, 2023 | 9.99 | 10.02 | 9.96 | 10.00 | 9.76 | 2,489,100 |
| Dec 27, 2023 | 10.00 | 10.02 | 9.96 | 10.00 | 9.76 | 2,756,300 |
| Dec 26, 2023 | 9.99 | 10.02 | 9.96 | 10.00 | 9.76 | 3,434,900 |
| Dec 22, 2023 | 9.98 | 10.00 | 9.91 | 9.99 | 9.75 | 3,343,000 |
| Dec 21, 2023 | 9.97 | 10.02 | 9.94 | 10.00 | 9.76 | 5,981,800 |
| Dec 20, 2023 | 9.99 | 10.00 | 9.96 | 10.00 | 9.76 | 2,949,600 |
| Dec 19, 2023 | 9.99 | 10.00 | 9.94 | 10.00 | 9.76 | 2,894,800 |
| Dec 18, 2023 | 9.94 | 10.00 | 9.88 | 9.99 | 9.75 | 4,606,100 |
| Dec 15, 2023 | 9.93 | 9.99 | 9.90 | 9.95 | 9.71 | 8,308,200 |
| Dec 14, 2023 | 9.89 | 9.98 | 9.86 | 9.97 | 9.73 | 3,460,100 |
| Dec 13, 2023 | 9.90 | 9.90 | 9.86 | 9.88 | 9.64 | 3,511,500 |
| Dec 12, 2023 | 9.90 | 9.96 | 9.86 | 9.93 | 9.69 | 3,682,300 |
| Dec 11, 2023 | 9.90 | 9.93 | 9.85 | 9.91 | 9.67 | 2,868,500 |
| Dec 08, 2023 | 9.91 | 9.98 | 9.89 | 9.91 | 9.67 | 2,331,400 |
| Dec 07, 2023 | 9.99 | 9.99 | 9.88 | 9.90 | 9.66 | 3,227,000 |
| Dec 06, 2023 | 9.93 | 10.00 | 9.93 | 9.99 | 9.75 | 3,269,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.