Kuala Lumpur - Delayed Quote MYR

Tenaga Nasional Berhad (5347.KL)

11.84 -0.02 (-0.17%)
As of 2:52 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.86 11.90 11.82 11.84 11.84 1,166,500
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 9, 2024 11.78 11.78 11.66 11.66 11.66 2,910,100
Apr 8, 2024 11.50 11.80 11.50 11.80 11.80 7,370,000
Apr 5, 2024 11.48 11.54 11.38 11.52 11.52 7,010,500
Apr 4, 2024 11.30 11.54 11.24 11.50 11.50 6,296,300
Apr 3, 2024 11.44 11.48 11.26 11.30 11.30 5,531,700
Apr 2, 2024 11.38 11.58 11.36 11.44 11.44 5,437,300
Apr 1, 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 0.28 Dividend
Mar 27, 2024 11.26 11.30 11.08 11.24 11.24 5,236,400
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 8, 2024 11.10 11.30 11.10 11.28 11.00 2,506,900
Mar 7, 2024 11.12 11.22 11.08 11.16 10.89 2,149,800
Mar 6, 2024 11.10 11.16 11.06 11.16 10.89 2,257,900
Mar 5, 2024 11.10 11.24 10.96 11.16 10.89 4,169,600
Mar 4, 2024 11.26 11.36 11.08 11.20 10.93 5,294,700
Mar 1, 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 9, 2024 10.82 10.82 10.72 10.78 10.52 1,341,400
Feb 8, 2024 10.80 10.94 10.74 10.78 10.52 15,027,800
Feb 7, 2024 10.78 10.84 10.72 10.82 10.56 4,400,100
Feb 6, 2024 10.70 10.86 10.70 10.78 10.52 3,593,200
Feb 5, 2024 10.84 10.84 10.70 10.74 10.48 2,227,700
Feb 2, 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 9, 2024 10.52 10.58 10.48 10.56 10.30 6,073,600
Jan 8, 2024 10.48 10.60 10.46 10.54 10.28 7,657,300
Jan 5, 2024 10.32 10.50 10.30 10.50 10.24 6,775,400
Jan 4, 2024 10.06 10.44 10.02 10.42 10.17 9,776,100
Jan 3, 2024 9.98 10.10 9.94 10.06 9.81 2,970,000
Jan 2, 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 8, 2023 9.91 9.98 9.89 9.91 9.67 2,331,400
Dec 7, 2023 9.99 9.99 9.88 9.90 9.66 3,227,000
Dec 6, 2023 9.93 10.00 9.93 9.99 9.75 3,269,100
Dec 5, 2023 9.98 9.99 9.89 9.97 9.73 3,817,200
Dec 4, 2023 10.00 10.04 9.88 9.98 9.74 3,537,200
Dec 1, 2023 9.93 10.04 9.90 10.02 9.78 3,653,400
Nov 30, 2023 9.85 10.00 9.83 9.99 9.75 7,813,200
Nov 29, 2023 9.85 9.94 9.85 9.88 9.64 4,871,200
Nov 28, 2023 9.85 9.90 9.84 9.89 9.65 2,258,600
Nov 27, 2023 9.98 9.98 9.81 9.84 9.60 2,866,700
Nov 24, 2023 9.98 10.02 9.98 10.00 9.76 1,363,300
Nov 23, 2023 9.98 10.04 9.97 10.02 9.78 1,657,300
Nov 22, 2023 10.00 10.00 9.95 9.98 9.74 802,600
Nov 21, 2023 9.97 10.02 9.95 10.02 9.78 2,027,900
Nov 20, 2023 9.96 9.97 9.93 9.97 9.73 785,600
Nov 17, 2023 9.95 9.99 9.93 9.96 9.72 1,667,600
Nov 16, 2023 10.00 10.00 9.93 9.99 9.75 1,346,200
Nov 15, 2023 9.98 10.00 9.90 10.00 9.76 2,780,700
Nov 14, 2023 9.92 9.97 9.89 9.97 9.73 1,531,200
Nov 10, 2023 9.92 9.92 9.88 9.92 9.68 1,149,800
Nov 9, 2023 9.92 9.92 9.88 9.90 9.66 1,594,000
Nov 8, 2023 9.95 9.95 9.88 9.92 9.68 1,345,500
Nov 7, 2023 9.99 9.99 9.91 9.95 9.71 1,784,300
Nov 6, 2023 9.98 10.00 9.94 10.00 9.76 3,263,700
Nov 3, 2023 9.87 9.99 9.86 9.97 9.73 3,208,000
Nov 2, 2023 9.86 9.90 9.85 9.90 9.66 1,799,500
Nov 1, 2023 9.87 9.89 9.84 9.85 9.61 2,065,400
Oct 31, 2023 9.86 9.90 9.85 9.90 9.66 1,704,700
Oct 30, 2023 9.84 9.86 9.81 9.86 9.62 2,623,900
Oct 27, 2023 9.87 9.89 9.85 9.87 9.63 2,047,800
Oct 26, 2023 9.88 9.90 9.85 9.89 9.65 2,391,500
Oct 25, 2023 9.85 9.90 9.85 9.88 9.64 3,106,000
Oct 24, 2023 9.85 9.90 9.80 9.85 9.61 3,588,300
Oct 23, 2023 9.83 9.93 9.77 9.85 9.61 3,642,900
Oct 20, 2023 9.96 9.99 9.81 9.82 9.58 10,940,000
Oct 19, 2023 9.97 10.02 9.95 9.98 9.74 3,591,300
Oct 18, 2023 9.98 10.04 9.97 10.02 9.78 11,330,100
Oct 17, 2023 9.98 10.02 9.97 9.98 9.74 10,157,000
Oct 16, 2023 9.99 10.04 9.95 9.95 9.71 5,001,800
Oct 13, 2023 9.97 10.02 9.97 10.02 9.78 968,700
Oct 12, 2023 10.00 10.08 9.98 10.00 9.76 3,662,800
Oct 11, 2023 9.99 10.02 9.98 9.99 9.75 2,923,900
Oct 10, 2023 9.95 9.99 9.94 9.97 9.73 1,904,300
Oct 9, 2023 10.00 10.00 9.94 9.97 9.73 1,172,100
Oct 6, 2023 9.96 10.02 9.95 10.02 9.78 1,921,800
Oct 5, 2023 9.93 9.99 9.90 9.96 9.72 2,983,900
Oct 4, 2023 9.95 9.97 9.86 9.96 9.72 3,061,000
Oct 3, 2023 9.90 10.00 9.85 9.97 9.73 2,768,600
Oct 2, 2023 9.93 9.96 9.86 9.90 9.66 2,494,000
Sep 29, 2023 9.99 10.02 9.90 9.99 9.75 4,966,800
Sep 27, 2023 0.18 Dividend
Sep 27, 2023 9.90 10.04 9.85 10.02 9.78 6,690,600
Sep 26, 2023 10.12 10.14 10.08 10.12 9.70 4,480,400
Sep 25, 2023 10.16 10.16 10.06 10.14 9.72 3,425,800
Sep 22, 2023 10.04 10.16 10.02 10.16 9.74 3,724,000
Sep 21, 2023 10.12 10.16 10.02 10.06 9.64 3,440,700
Sep 20, 2023 10.12 10.20 10.06 10.12 9.70 5,877,700
Sep 19, 2023 10.10 10.16 10.04 10.14 9.72 4,995,600
Sep 18, 2023 10.06 10.16 10.02 10.14 9.72 6,913,500
Sep 15, 2023 9.99 10.16 9.98 10.06 9.64 27,495,800
Sep 14, 2023 9.96 10.00 9.94 9.97 9.55 8,215,700
Sep 13, 2023 9.85 9.97 9.81 9.95 9.53 4,521,500
Sep 12, 2023 9.89 9.90 9.83 9.84 9.43 4,465,400
Sep 11, 2023 9.86 9.90 9.84 9.89 9.48 3,049,200
Sep 8, 2023 9.89 9.90 9.85 9.86 9.45 2,492,000
Sep 7, 2023 9.97 9.98 9.86 9.87 9.46 7,136,200
Sep 6, 2023 9.93 10.00 9.92 9.96 9.54 6,120,400
Sep 5, 2023 9.90 9.93 9.86 9.91 9.50 8,749,800
Sep 4, 2023 9.90 9.95 9.88 9.90 9.49 3,454,600
Sep 1, 2023 9.90 9.92 9.84 9.92 9.51 7,359,700
Aug 30, 2023 9.92 9.95 9.84 9.84 9.43 11,325,600
Aug 29, 2023 9.83 9.99 9.73 9.92 9.51 11,918,100
Aug 28, 2023 9.68 9.93 9.66 9.90 9.49 10,036,800
Aug 25, 2023 9.99 10.00 9.88 9.97 9.55 3,079,800
Aug 24, 2023 9.99 10.04 9.97 10.00 9.58 4,263,000
Aug 23, 2023 10.08 10.10 9.94 9.99 9.57 3,456,200
Aug 22, 2023 10.12 10.14 10.00 10.06 9.64 5,022,600
Aug 21, 2023 9.95 10.14 9.94 10.14 9.72 15,644,400
Aug 18, 2023 9.95 9.96 9.86 9.95 9.53 3,976,900
Aug 17, 2023 9.97 9.97 9.86 9.95 9.53 7,645,600
Aug 16, 2023 9.90 10.00 9.88 9.99 9.57 8,836,700
Aug 15, 2023 9.79 9.90 9.75 9.89 9.48 4,344,600
Aug 14, 2023 9.80 9.82 9.67 9.80 9.39 4,960,000
Aug 11, 2023 9.70 9.83 9.62 9.80 9.39 8,819,100
Aug 10, 2023 9.61 9.75 9.58 9.73 9.32 5,351,800
Aug 9, 2023 9.60 9.64 9.58 9.64 9.24 6,317,000
Aug 8, 2023 9.57 9.65 9.52 9.60 9.20 4,544,000
Aug 7, 2023 9.60 9.60 9.52 9.56 9.16 1,278,000
Aug 4, 2023 9.55 9.60 9.54 9.60 9.20 2,740,800
Aug 3, 2023 9.50 9.58 9.50 9.56 9.16 2,921,000
Aug 2, 2023 9.54 9.59 9.50 9.57 9.17 2,437,200
Aug 1, 2023 9.58 9.62 9.50 9.55 9.15 4,034,600
Jul 31, 2023 9.56 9.62 9.55 9.60 9.20 10,196,000
Jul 28, 2023 9.59 9.62 9.53 9.57 9.17 6,728,500
Jul 27, 2023 9.56 9.65 9.54 9.60 9.20 6,249,900
Jul 26, 2023 9.41 9.60 9.41 9.60 9.20 10,278,100
Jul 25, 2023 9.41 9.56 9.36 9.47 9.07 14,438,700
Jul 24, 2023 9.11 9.47 9.11 9.46 9.07 14,061,700
Jul 21, 2023 9.08 9.11 9.07 9.11 8.73 4,374,500
Jul 20, 2023 9.13 9.14 9.04 9.07 8.69 5,774,000
Jul 18, 2023 9.12 9.12 9.08 9.10 8.72 5,893,000
Jul 17, 2023 9.20 9.20 9.12 9.13 8.75 4,152,800
Jul 14, 2023 9.10 9.25 9.09 9.19 8.81 8,188,700
Jul 13, 2023 9.03 9.12 9.02 9.10 8.72 5,409,700
Jul 12, 2023 9.03 9.07 9.02 9.03 8.65 4,262,400
Jul 11, 2023 9.04 9.06 8.99 9.05 8.67 6,680,000
Jul 10, 2023 9.05 9.08 9.03 9.03 8.65 3,552,100
Jul 7, 2023 9.06 9.09 9.05 9.05 8.67 3,222,100
Jul 6, 2023 9.08 9.08 9.01 9.07 8.69 4,978,400
Jul 5, 2023 9.12 9.15 9.08 9.08 8.70 2,250,000
Jul 4, 2023 9.09 9.15 9.09 9.13 8.75 5,062,800
Jul 3, 2023 9.05 9.18 9.04 9.10 8.72 3,486,700
Jun 30, 2023 9.02 9.09 8.99 9.05 8.67 15,337,600
Jun 28, 2023 9.20 9.22 9.00 9.01 8.63 8,838,400
Jun 27, 2023 9.18 9.22 9.17 9.19 8.81 3,616,500
Jun 26, 2023 9.20 9.21 9.16 9.18 8.80 2,062,900
Jun 23, 2023 9.20 9.22 9.18 9.20 8.82 2,643,300
Jun 22, 2023 9.20 9.24 9.19 9.20 8.82 4,401,400
Jun 21, 2023 9.20 9.24 9.16 9.19 8.81 2,493,800
Jun 20, 2023 9.16 9.23 9.15 9.22 8.84 2,478,000
Jun 19, 2023 9.12 9.24 9.10 9.22 8.84 2,557,900
Jun 16, 2023 9.11 9.20 9.10 9.20 8.82 7,097,300
Jun 15, 2023 9.15 9.16 9.06 9.11 8.73 5,579,000
Jun 14, 2023 9.15 9.22 9.15 9.20 8.82 3,301,000
Jun 13, 2023 9.27 9.27 9.13 9.14 8.76 4,577,000
Jun 12, 2023 9.18 9.29 9.18 9.26 8.87 2,600,200
Jun 9, 2023 9.12 9.19 9.12 9.18 8.80 4,117,700
Jun 8, 2023 9.21 9.25 9.09 9.12 8.74 5,816,100
Jun 7, 2023 9.29 9.35 9.20 9.27 8.88 5,686,300
Jun 6, 2023 9.42 9.42 9.26 9.30 8.91 4,656,100
Jun 2, 2023 9.46 9.50 9.35 9.42 9.03 3,442,600
Jun 1, 2023 9.50 9.51 9.39 9.46 9.07 3,083,500
May 31, 2023 9.55 9.59 9.41 9.51 9.11 12,597,000
May 30, 2023 9.75 9.75 9.50 9.62 9.22 6,553,100
May 29, 2023 9.69 9.80 9.59 9.75 9.34 5,324,400
May 26, 2023 9.60 9.72 9.52 9.69 9.29 3,944,000
May 25, 2023 9.51 9.68 9.51 9.58 9.18 3,100,900
May 24, 2023 9.55 9.58 9.50 9.52 9.12 1,702,900
May 23, 2023 9.60 9.62 9.49 9.56 9.16 4,015,100
May 22, 2023 9.80 9.80 9.56 9.60 9.20 3,636,600
May 19, 2023 9.78 9.82 9.78 9.82 9.41 5,498,600
May 18, 2023 9.73 9.81 9.63 9.79 9.38 9,304,400
May 17, 2023 9.70 9.78 9.64 9.75 9.34 6,478,000
May 16, 2023 9.51 9.76 9.41 9.73 9.32 8,844,600
May 15, 2023 9.45 9.56 9.36 9.52 9.12 7,022,000
May 12, 2023 9.13 9.49 9.09 9.46 9.07 13,164,300
May 11, 2023 9.05 9.18 9.03 9.09 8.71 4,051,900
May 10, 2023 9.19 9.20 9.02 9.03 8.65 4,249,500
May 9, 2023 9.08 9.20 9.03 9.20 8.82 5,768,100
May 8, 2023 8.99 9.09 8.97 9.05 8.67 1,914,300
May 5, 2023 8.99 9.03 8.92 8.98 8.61 1,760,800
May 3, 2023 8.97 9.00 8.92 8.98 8.61 2,103,800
May 2, 2023 8.90 8.99 8.90 8.97 8.60 4,109,200
Apr 28, 2023 8.91 8.93 8.87 8.90 8.53 2,042,800
Apr 27, 2023 8.85 8.94 8.82 8.88 8.51 1,936,000
Apr 26, 2023 8.92 8.93 8.82 8.82 8.45 4,080,500
Apr 25, 2023 8.90 8.95 8.89 8.93 8.56 3,475,800

Related Tickers

3069.KL Mega First Corporation Berhad
4.8200
-0.62%
 
VIA Via Renewables, Inc.
10.90
+0.37%
 
KEP Korea Electric Power Corporation
7.60
-3.31%
 
1038.HK CK Infrastructure Holdings Limited
44.900
+1.24%
 
0002.HK CLP Holdings Limited
62.900
+1.21%