Advertisement
Advertisement
U.S. markets close in 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tenaga Nasional Bhd (5347.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
8.32+0.04 (+0.48%)
At close: 04:57PM MYT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
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 29, 20220.2 Dividend
Sep 28, 20228.758.758.588.608.403,357,900
Sep 27, 20228.718.798.698.728.522,740,000
Sep 26, 20228.698.738.648.708.502,619,900
Sep 23, 20228.778.828.708.708.502,258,200
Sep 22, 20228.758.808.718.788.581,703,000
Sep 21, 20228.798.818.748.768.562,632,100
Sep 20, 20228.708.868.698.808.601,952,400
Sep 19, 20228.728.768.668.698.492,825,800
Sep 15, 20228.808.828.768.768.566,141,000
Sep 14, 20228.808.888.788.788.581,967,600
Sep 13, 20228.758.958.718.958.741,501,800
Sep 12, 20228.768.798.758.788.58726,200
Sep 09, 20228.808.818.738.758.55885,900
Sep 08, 20228.768.878.748.858.642,643,200
Sep 07, 20228.568.838.518.758.552,947,800
Sep 06, 20228.628.668.568.578.372,644,200
Sep 05, 20228.758.758.618.618.411,911,100
Sep 02, 20228.778.798.718.758.551,622,700
Sep 01, 20228.908.908.728.768.563,371,700
Aug 30, 20228.778.998.708.998.784,463,600
Aug 29, 20228.668.808.628.778.572,333,000
Aug 26, 20228.798.948.748.768.565,290,000
Aug 25, 20228.428.808.428.798.592,794,900
Aug 24, 20228.598.678.408.418.212,065,100
Aug 23, 20228.578.598.508.588.381,794,100
Aug 22, 20228.668.678.548.598.391,031,000
Aug 19, 20228.768.818.668.708.501,390,700
Aug 18, 20228.778.858.748.788.581,860,300
Aug 17, 20228.898.988.748.878.662,800,800
Aug 16, 20228.728.898.728.898.684,984,100
Aug 15, 20228.578.788.568.728.522,654,400
Aug 12, 20228.538.688.538.638.433,046,900
Aug 11, 20228.438.588.418.588.382,563,800
Aug 10, 20228.418.438.358.438.232,317,700
Aug 09, 20228.358.448.358.448.241,532,000
Aug 08, 20228.458.458.358.358.162,302,800
Aug 05, 20228.458.478.348.478.271,879,400
Aug 04, 20228.288.478.288.478.273,910,400
Aug 03, 20228.288.288.208.258.062,199,000
Aug 02, 20228.508.508.248.308.113,403,900
Aug 01, 20228.268.508.268.508.302,227,900
Jul 29, 20228.068.298.058.268.075,233,100
Jul 28, 20228.008.068.008.067.872,361,500
Jul 27, 20228.058.057.998.037.842,016,600
Jul 26, 20228.088.088.038.037.841,300,400
Jul 25, 20228.078.108.008.107.911,449,300
Jul 22, 20227.988.087.968.087.892,586,800
Jul 21, 20227.927.987.907.987.792,742,100
Jul 20, 20227.907.947.897.927.742,137,600
Jul 19, 20227.937.937.897.897.712,945,600
Jul 18, 20227.937.957.897.957.773,434,700
Jul 15, 20228.038.037.937.997.801,434,000
Jul 14, 20227.918.087.908.087.892,378,900
Jul 13, 20228.018.017.917.927.742,933,400
Jul 12, 20227.928.037.918.037.841,622,100
Jul 08, 20227.978.017.917.927.741,661,900
Jul 07, 20227.948.007.907.967.772,058,200
Jul 06, 20228.028.047.907.947.762,529,900
Jul 05, 20227.968.027.938.027.831,935,900
Jul 04, 20228.008.017.897.917.732,203,200
Jul 01, 20227.998.007.988.007.811,015,100
Jun 30, 20228.098.097.987.987.794,441,200
Jun 29, 20227.958.137.958.087.895,529,400
Jun 28, 20228.008.027.897.967.778,604,600
Jun 27, 20228.168.168.008.007.817,159,000
Jun 24, 20228.188.228.178.198.002,637,800
Jun 23, 20228.178.238.148.167.974,060,900
Jun 22, 20228.208.238.158.187.993,411,700
Jun 21, 20228.138.238.138.187.992,147,600
Jun 20, 20228.308.378.048.137.947,159,500
Jun 17, 20228.408.408.308.308.1110,959,700
Jun 16, 20228.468.518.368.408.206,467,200
Jun 15, 20228.568.588.398.408.208,338,400
Jun 14, 20228.508.618.428.558.356,598,400
Jun 13, 20228.668.668.508.518.315,425,600
Jun 10, 20228.798.798.668.668.467,361,500
Jun 09, 20228.898.908.798.798.596,655,400
Jun 08, 20228.928.948.898.908.692,515,500
Jun 07, 20228.958.978.908.908.693,282,400
Jun 03, 20228.999.018.938.938.722,611,000
Jun 02, 20229.009.008.968.978.762,100,200
Jun 01, 20229.149.158.999.008.793,235,000
May 31, 20229.219.239.149.158.9429,548,000
May 30, 20229.259.259.209.259.032,862,000
May 27, 20229.219.259.169.259.033,500,300
May 26, 20229.199.219.169.219.003,255,200
May 25, 20229.119.199.119.198.981,896,500
May 24, 20229.209.239.049.148.932,890,100
May 23, 20229.249.249.149.208.993,413,300
May 20, 20229.189.259.179.249.033,933,000
May 19, 20229.189.209.139.188.974,490,400
May 18, 20229.119.208.999.208.994,588,500
May 17, 20229.079.159.059.148.934,914,800
May 13, 20228.989.108.989.078.868,060,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement