Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tenaga Nasional Berhad (5347.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
9.13-0.05 (-0.54%)
As of 09:11AM MYT. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20229.189.189.119.139.13216,100
Dec 06, 2022------
Dec 05, 20229.359.359.049.079.072,913,100
Dec 02, 20229.409.439.319.389.384,970,800
Dec 01, 20229.389.509.319.509.507,463,700
Nov 30, 20229.009.428.869.429.4217,749,400
Nov 29, 20228.769.058.759.029.0213,618,100
Nov 28, 20228.788.788.788.788.78-
Nov 25, 20228.918.938.678.788.786,189,600
Nov 24, 20228.408.988.408.918.919,708,700
Nov 23, 20228.358.448.358.428.421,133,400
Nov 22, 20228.358.448.328.448.441,261,100
Nov 21, 20228.288.418.228.418.412,373,900
Nov 17, 20228.408.428.288.388.383,397,000
Nov 16, 20228.308.488.288.488.483,340,600
Nov 15, 20228.388.388.298.308.302,789,000
Nov 14, 20228.438.448.378.408.401,284,200
Nov 11, 20228.428.468.358.458.453,523,200
Nov 10, 20228.298.338.268.308.302,208,800
Nov 09, 20228.318.348.258.308.302,405,200
Nov 08, 20228.498.498.258.278.272,913,900
Nov 07, 20228.488.508.378.508.501,686,300
Nov 04, 20228.238.468.218.468.461,799,600
Nov 03, 20228.408.408.218.238.232,109,700
Nov 02, 20228.408.438.338.408.401,737,400
Nov 01, 20228.428.448.358.408.40778,000
Oct 31, 20228.358.498.328.428.422,365,300
Oct 28, 20228.318.388.308.358.351,538,500
Oct 27, 20228.388.398.288.298.292,396,300
Oct 26, 20228.268.388.268.378.371,329,400
Oct 25, 20228.338.448.258.258.252,672,200
Oct 21, 20228.238.338.188.338.331,798,500
Oct 20, 20228.178.238.158.238.232,361,300
Oct 19, 20228.208.228.128.148.141,922,800
Oct 18, 20228.198.268.058.208.202,968,100
Oct 17, 20228.038.198.028.198.192,122,200
Oct 14, 20228.098.118.038.038.032,234,200
Oct 13, 20228.048.118.018.078.071,409,300
Oct 12, 20228.058.128.008.048.042,382,300
Oct 11, 20228.138.158.008.058.053,434,600
Oct 07, 20228.338.338.128.128.121,601,800
Oct 06, 20228.308.358.308.338.33810,000
Oct 05, 20228.308.358.308.328.322,121,600
Oct 04, 20228.208.308.208.288.281,620,300
Oct 03, 20228.058.197.998.188.183,017,000
Sep 30, 20228.258.288.058.058.056,736,300
Sep 29, 20228.458.458.258.258.252,866,700
Sep 28, 20228.758.758.588.608.603,357,900
Sep 27, 20228.718.798.698.728.722,740,000
Sep 26, 20228.698.738.648.708.702,619,900
Sep 23, 20228.778.828.708.708.702,258,200
Sep 22, 20228.758.808.718.788.781,703,000
Sep 21, 20228.798.818.748.768.762,632,100
Sep 20, 20228.708.868.698.808.801,952,400
Sep 19, 20228.728.768.668.698.692,825,800
Sep 15, 20228.808.828.768.768.766,141,000
Sep 14, 20228.808.888.788.788.781,967,600
Sep 13, 20228.758.958.718.958.951,501,800
Sep 12, 20228.768.798.758.788.78726,200
Sep 09, 20228.808.818.738.758.75885,900
Sep 08, 20228.768.878.748.858.852,643,200
Sep 07, 20228.568.838.518.758.752,947,800
Sep 06, 20228.628.668.568.578.572,644,200
Sep 05, 20228.758.758.618.618.611,911,100
Sep 02, 20228.778.798.718.758.751,622,700
Sep 01, 20228.908.908.728.768.763,371,700
Aug 30, 20228.778.998.708.998.994,463,600
Aug 29, 20228.668.808.628.778.772,333,000
Aug 26, 20228.798.948.748.768.765,290,000
Aug 25, 20228.428.808.428.798.792,794,900
Aug 24, 20228.598.678.408.418.412,065,100
Aug 23, 20228.578.598.508.588.581,794,100
Aug 22, 20228.668.678.548.598.591,031,000
Aug 19, 20228.768.818.668.708.701,390,700
Aug 18, 20228.778.858.748.788.781,860,300
Aug 17, 20228.898.988.748.878.872,800,800
Aug 16, 20228.728.898.728.898.894,984,100
Aug 15, 20228.578.788.568.728.722,654,400
Aug 12, 20228.538.688.538.638.633,046,900
Aug 11, 20228.438.588.418.588.582,563,800
Aug 10, 20228.418.438.358.438.432,317,700
Aug 09, 20228.358.448.358.448.441,532,000
Aug 08, 20228.458.458.358.358.352,302,800
Aug 05, 20228.458.478.348.478.471,879,400
Aug 04, 20228.288.478.288.478.473,910,400
Aug 03, 20228.288.288.208.258.252,199,000
Aug 02, 20228.508.508.248.308.303,403,900
Aug 01, 20228.268.508.268.508.502,227,900
Jul 29, 20228.068.298.058.268.265,233,100
Jul 28, 20228.008.068.008.068.062,361,500
Jul 27, 20228.058.057.998.038.032,016,600
Jul 26, 20228.088.088.038.038.031,300,400
Jul 25, 20228.078.108.008.108.101,449,300
Jul 22, 20227.988.087.968.088.082,586,800
Jul 21, 20227.927.987.907.987.982,742,100
Jul 20, 20227.907.947.897.927.922,137,600
Jul 19, 20227.937.937.897.897.892,945,600
Jul 18, 20227.937.957.897.957.953,434,700
Jul 15, 20228.038.037.937.997.991,434,000
Jul 14, 20227.918.087.908.088.082,378,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement