2m 2m 2m 2m 2m 2m 2m
Tenaga Nasional (TNABF)
OTC
$3.45-$0.23 (-6.25%)
Price as of Jun 02, 2026- N/AMarket Cap
- 7.56%1-Year Change
- Utilities - Regulated ElectricIndustry
Tenaga Nasional (TNABF)
$3.45-$0.23 (-6.25%)
- 1 Month-5.48%Low Price$3.45High Price$3.89
- 3 Months+0.29%Low Price$3.36High Price$3.93
- 1 Year+3.60%Low Price$2.70High Price$3.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.45 | 3.45 | 3.45 | 3.45 | -6.25% | 723 |
05/29/2026 | 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | 2,001 |
05/28/2026 | 3.44 | 3.68 | 3.44 | 3.68 | +6.05% | 25,649 |
05/27/2026 | 3.47 | 3.47 | 3.47 | 3.47 | -6.97% | 1,487 |
05/22/2026 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 1,608 |
05/21/2026 | 3.75 | 3.75 | 3.75 | 3.75 | +2.74% | 1,881 |
05/20/2026 | 3.65 | 3.65 | 3.65 | 3.65 | +3.55% | 672 |
05/18/2026 | 3.53 | 3.53 | 3.53 | 3.53 | -6.87% | 26,714 |
05/15/2026 | 3.57 | 3.92 | 3.56 | 3.79 | +2.30% | 3,794 |
05/14/2026 | 3.79 | 3.79 | 3.70 | 3.70 | -3.90% | 787 |
05/13/2026 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | 5,406 |
05/12/2026 | 3.61 | 3.86 | 3.61 | 3.86 | +5.46% | 1,894 |
05/11/2026 | 3.65 | 3.66 | 3.65 | 3.66 | -5.91% | 954 |
05/08/2026 | 3.68 | 3.89 | 3.67 | 3.89 | +0.26% | 12,760 |
05/06/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +7.18% | 282 |
05/05/2026 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | 968 |
05/04/2026 | 3.65 | 3.65 | 3.65 | 3.65 | -7.01% | 325 |
05/01/2026 | 3.85 | 3.93 | 3.85 | 3.93 | +4.39% | 1,228 |
04/30/2026 | 3.76 | 3.76 | 3.76 | 3.76 | +4.59% | 2,025 |
04/29/2026 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | 2,105 |
04/27/2026 | 3.77 | 3.77 | 3.76 | 3.76 | +2.88% | 1,381 |
04/24/2026 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | 885 |
04/23/2026 | 3.57 | 3.80 | 3.57 | 3.80 | +6.89% | 3,356 |
04/22/2026 | 3.57 | 3.57 | 3.56 | 3.56 | -1.11% | 2,143 |
04/21/2026 | 3.60 | 3.60 | 3.42 | 3.60 | +1.41% | 6,537 |
04/20/2026 | 3.55 | 3.55 | 3.55 | 3.55 | -4.70% | 2,311 |
04/17/2026 | 3.72 | 3.72 | 3.72 | 3.72 | +7.98% | 816 |
04/16/2026 | 3.45 | 3.45 | 3.45 | 3.45 | -8.74% | 387 |
04/15/2026 | 3.67 | 3.78 | 3.65 | 3.78 | +7.55% | 1,830 |
04/13/2026 | 3.52 | 3.65 | 3.51 | 3.51 | +1.45% | 2,452 |
04/10/2026 | 3.46 | 3.46 | 3.46 | 3.46 | -2.54% | 2,100 |
04/09/2026 | 3.48 | 3.55 | 3.47 | 3.55 | +1.72% | 4,172 |
04/08/2026 | 3.49 | 3.49 | 3.49 | 3.49 | -3.19% | 1,341 |
04/06/2026 | 3.40 | 3.61 | 3.40 | 3.61 | +7.29% | 2,572 |
04/02/2026 | 3.50 | 3.50 | 3.36 | 3.36 | -6.15% | 1,729 |
04/01/2026 | 3.44 | 3.58 | 3.44 | 3.58 | +5.29% | 3,958 |
03/31/2026 | 3.37 | 3.40 | 3.37 | 3.40 | +0.72% | 11,046 |
03/31/2026 |
$0.07 Dividend | |||||
03/30/2026 | 3.37 | 3.38 | 3.37 | 3.38 | +1.92% | 1,583 |
03/27/2026 | 3.52 | 3.52 | 3.31 | 3.31 | -1.46% | 10,616 |
03/26/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -5.77% | 929 |
03/25/2026 | 3.72 | 3.72 | 3.57 | 3.57 | +6.28% | 5,364 |
03/24/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -0.44% | 15,054 |
03/23/2026 | 3.37 | 3.37 | 3.37 | 3.37 | -6.78% | 117 |
03/19/2026 | 3.38 | 3.62 | 3.38 | 3.62 | +7.27% | 62,339 |
03/18/2026 | 3.37 | 3.37 | 3.37 | 3.37 | +0.15% | 9,343 |
03/17/2026 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | 1,224 |
03/16/2026 | 3.37 | 3.61 | 3.36 | 3.37 | -0.72% | 39,429 |
03/12/2026 | 3.39 | 3.39 | 3.39 | 3.39 | +1.02% | 630 |
03/11/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | 231 |
03/10/2026 | 3.36 | 3.36 | 3.35 | 3.36 | +1.78% | 5,193 |
03/09/2026 | 3.30 | 3.30 | 3.30 | 3.30 | -1.46% | 721 |
03/06/2026 | 3.35 | 3.35 | 3.35 | 3.35 | -0.58% | 458 |
03/05/2026 | 3.37 | 3.42 | 3.37 | 3.37 | +0.44% | 6,322 |
03/04/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -8.91% | 24,649 |
03/03/2026 | 3.09 | 3.68 | 3.09 | 3.68 | +9.30% | 8,554 |
03/02/2026 | 3.37 | 3.37 | 3.37 | 3.37 | -1.43% | 1,935 |
02/27/2026 | 3.24 | 3.42 | 3.24 | 3.42 | +1.01% | 8,079 |
02/26/2026 | 3.39 | 3.39 | 3.39 | 3.39 | -0.58% | 19,840 |
02/25/2026 | 3.38 | 3.40 | 3.38 | 3.40 | +0.58% | 2,046 |
02/24/2026 | 3.67 | 3.67 | 3.39 | 3.39 | +0.29% | 5,393 |
02/23/2026 | 3.38 | 3.38 | 3.38 | 3.38 | +0.58% | 8,697 |
02/20/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -1.72% | 375 |
02/19/2026 | 3.40 | 3.41 | 3.40 | 3.41 | -0.71% | 2,766 |
02/18/2026 | 3.44 | 3.44 | 3.44 | 3.44 | +0.57% | 653 |
02/17/2026 | 3.42 | 3.42 | 3.42 | 3.42 | +2.05% | 1,061 |
02/13/2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 2,746 |
02/12/2026 | 3.35 | 3.35 | 3.35 | 3.35 | +0.29% | 2,277 |
02/11/2026 | 3.34 | 3.34 | 3.34 | 3.34 | +0.15% | 2,741 |
02/10/2026 | 3.34 | 3.34 | 3.34 | 3.34 | -0.44% | 2,258 |
02/09/2026 | 3.35 | 3.35 | 3.35 | 3.35 | -5.39% | 913 |
02/06/2026 | 3.32 | 3.54 | 3.32 | 3.54 | +5.86% | 11,001 |
02/04/2026 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | 407 |
02/03/2026 | 3.30 | 3.35 | 3.30 | 3.35 | +1.63% | 952 |
02/02/2026 | 3.52 | 3.52 | 3.30 | 3.30 | -5.74% | 11,256 |
01/30/2026 | 3.50 | 3.50 | 3.50 | 3.50 | -4.29% | 1,249 |
01/29/2026 | 3.44 | 3.65 | 3.44 | 3.65 | +9.87% | 2,743 |
01/28/2026 | 3.33 | 3.33 | 3.33 | 3.33 | -0.29% | 13,826 |
01/27/2026 | 3.34 | 3.34 | 3.34 | 3.34 | +0.74% | 46,291 |
01/26/2026 | 3.28 | 3.31 | 3.28 | 3.31 | +1.81% | 251,285 |
01/23/2026 | 3.25 | 3.25 | 3.25 | 3.25 | +0.45% | 244,879 |
01/22/2026 | 3.24 | 3.24 | 3.24 | 3.24 | +0.15% | 544 |
01/21/2026 | 3.23 | 3.23 | 3.23 | 3.23 | +0.30% | 1,737 |
01/20/2026 | 3.23 | 3.23 | 3.22 | 3.22 | -0.45% | 1,770 |
01/16/2026 | 3.23 | 3.24 | 3.23 | 3.24 | -0.45% | 1,932 |
01/12/2026 | 3.09 | 3.38 | 3.09 | 3.25 | +5.56% | 10,614 |
01/09/2026 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | 7,274 |
01/08/2026 | 3.08 | 3.09 | 3.08 | 3.09 | -0.63% | 5,923 |
01/07/2026 | 3.11 | 3.11 | 3.11 | 3.11 | -6.07% | 372 |
01/06/2026 | 3.31 | 3.31 | 3.31 | 3.31 | +6.13% | 1,175 |
01/05/2026 | 3.12 | 3.12 | 3.12 | 3.12 | -0.62% | 27,553 |
01/02/2026 | 3.13 | 3.14 | 3.13 | 3.14 | +0.47% | 2,296 |
12/31/2025 | 3.12 | 3.12 | 3.12 | 3.12 | -0.78% | 314 |
12/29/2025 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 1,467 |
12/26/2025 | 3.15 | 3.15 | 3.15 | 3.15 | +1.74% | 447 |
12/23/2025 | 3.09 | 3.09 | 3.09 | 3.09 | +0.32% | 499 |
12/22/2025 | 3.07 | 3.08 | 3.07 | 3.08 | +0.16% | 1,782 |
12/19/2025 | 3.08 | 3.08 | 3.08 | 3.08 | +1.45% | 8,630 |
12/18/2025 | 3.03 | 3.03 | 3.03 | 3.03 | +0.16% | 27,319 |
12/17/2025 | 3.03 | 3.03 | 3.03 | 3.03 | +0.32% | 405 |