Tenaga Nasional Bhd (5347) Historical Prices

Time Period

Events

MY:5347 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	13.16	13.16	12.94	12.96	12.96	-1.67%	2,099,400	0.34
Nov 10, 2026	13.12	13.18	12.90	13.18	13.18	+1.07%	3,818,400	0.61
Nov 09, 2026	13.04	13.04	12.90	13.04	13.04	+0.00%	0	0.00
Nov 06, 2026	13.00	13.04	12.90	13.04	13.04	-0.46%	3,884,300	0.61
Nov 05, 2026	13.16	13.16	13.02	13.10	13.10	-0.30%	3,353,100	0.52
Nov 04, 2026	13.22	13.22	13.06	13.14	13.14	-0.15%	2,619,900	0.40
Nov 03, 2026	13.30	13.32	13.14	13.16	13.16	-1.05%	3,139,400	0.48
Nov 02, 2026	13.30	13.30	13.16	13.30	13.30	+0.00%	2,762,500	0.42
Oct 30, 2026	13.30	13.32	13.20	13.30	13.30	+0.00%	2,397,800	0.36
Oct 29, 2026	13.30	13.34	13.24	13.30	13.30	+0.61%	2,575,500	0.38
Oct 28, 2026	13.30	13.32	13.16	13.22	13.22	-0.60%	1,804,300	0.26
Oct 27, 2026	13.30	13.40	13.24	13.30	13.30	+0.15%	6,162,700	0.90
Oct 26, 2026	13.30	13.34	13.14	13.28	13.28	-0.15%	1,082,100	0.16
Oct 23, 2026	13.12	13.30	13.12	13.30	13.30	+0.45%	3,665,900	0.52
Oct 22, 2026	13.00	13.26	12.96	13.24	13.24	+2.00%	6,056,400	0.87
Oct 21, 2026	13.06	13.08	12.96	12.98	12.98	-0.61%	2,579,900	0.37
Oct 20, 2026	12.92	13.06	12.92	13.06	13.06	+0.62%	2,534,000	0.36
Oct 19, 2026	13.00	13.04	12.82	12.98	12.98	-0.15%	4,490,800	0.64
Oct 16, 2026	12.98	13.04	12.88	13.00	13.00	+0.15%	3,862,500	0.55
Oct 15, 2026	12.96	13.06	12.88	12.98	12.98	+0.00%	6,674,700	0.95
Oct 14, 2026	13.04	13.06	12.86	12.98	12.98	-0.46%	5,576,100	0.79
Oct 13, 2026	13.04	13.04	12.82	13.04	13.04	+0.00%	6,631,100	0.94
Oct 12, 2026	12.88	13.06	12.88	13.04	13.04	+1.24%	6,398,300	0.91
Oct 09, 2026	12.90	13.02	12.84	12.88	12.88	-0.16%	6,703,700	0.95
Oct 08, 2026	12.90	13.04	12.86	12.90	12.90	+0.31%	9,686,900	1.38
Oct 07, 2026	12.90	13.02	12.86	12.86	12.86	-0.31%	8,258,300	1.18
Oct 06, 2026	13.00	13.08	12.88	12.90	12.90	-0.77%	6,601,000	0.95
Oct 05, 2026	12.96	13.06	12.96	13.00	13.00	+0.31%	6,443,000	0.93
Oct 02, 2026	13.00	13.12	12.86	12.96	12.96	+0.47%	7,744,200	1.13
Oct 01, 2026	12.96	13.04	12.86	12.90	12.90	-0.46%	8,385,400	1.24
Sep 30, 2026	12.80	13.12	12.76	12.96	12.96	+1.89%	10,433,500	1.57
Sep 29, 2026	12.94	13.00	12.72	12.72	12.72	-1.47%	10,054,700	1.55
Sep 28, 2026	13.16	13.24	13.10	13.16	12.91	+0.16%	5,724,300	0.88
Sep 25, 2026	13.10	13.28	13.10	13.14	12.89	+0.62%	5,767,700	0.89
Sep 24, 2026	13.18	13.26	13.04	13.06	12.81	-0.61%	7,548,800	1.19
Sep 23, 2026	13.10	13.36	13.06	13.14	12.89	+0.30%	12,875,500	2.08
Sep 22, 2026	13.04	13.16	12.88	13.10	12.85	+0.46%	9,106,800	1.50
Sep 21, 2026	13.02	13.12	12.86	13.04	12.79	+0.00%	15,032,000	2.55
Sep 18, 2026	13.32	13.36	12.80	13.04	12.79	-2.10%	23,855,600	4.25
Sep 17, 2026	13.32	13.40	13.22	13.32	13.07	+0.00%	5,402,400	0.97
Sep 16, 2026	13.32	13.68	13.26	13.32	13.07	+0.00%	0	0.00
Sep 15, 2026	13.68	13.68	13.26	13.32	13.07	-2.35%	13,406,600	2.36
Sep 14, 2026	13.60	13.76	13.52	13.64	13.38	+0.29%	3,712,800	0.66
Sep 11, 2026	13.74	13.82	13.56	13.60	13.34	-0.88%	4,054,400	0.72
Sep 10, 2026	13.74	13.86	13.64	13.72	13.46	-0.14%	6,901,800	1.22
Sep 09, 2026	13.90	13.94	13.74	13.74	13.48	-1.15%	4,318,500	0.77
Sep 08, 2026	13.86	13.94	13.84	13.90	13.64	+0.43%	4,129,600	0.73
Sep 07, 2026	13.66	13.92	13.64	13.84	13.58	+1.62%	6,263,400	1.12
Sep 04, 2026	13.68	13.76	13.60	13.62	13.36	-0.44%	3,987,500	0.71
Sep 03, 2026	13.64	13.74	13.58	13.68	13.42	+0.30%	6,495,300	1.17

Tenaga Nasional Bhd historical prices

Tenaga Nasional Bhd (5347) Historical Prices

Become an Expert with TipRanks Premium