2m 2m 2m 2m 2m 2m 2m
Tenaga Nasional (TNABF)
OTC
$3.21-$0.08 (-2.28%)
Price as of Sep 11, 2026- N/AMarket Cap
- 2.38%1-Year Change
- Utilities - Regulated ElectricIndustry
Tenaga Nasional (TNABF)
$3.21-$0.08 (-2.28%)
- 1 Month-10.83%Low Price$3.21High Price$3.59
- 3 Months-8.29%Low Price$3.21High Price$3.87
- 1 Year+2.38%Low Price$2.65High Price$3.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.21 | 3.21 | 3.21 | 3.21 | -2.28% | 2,085 |
09/10/2026 | 3.29 | 3.47 | 3.29 | 3.29 | -0.45% | 1,766 |
09/09/2026 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 764 |
09/08/2026 | 3.34 | 3.34 | 3.34 | 3.34 | +0.45% | 1,986 |
09/03/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +1.22% | 1,107 |
09/02/2026 | 3.29 | 3.29 | 3.29 | 3.29 | -3.52% | 71,667 |
08/31/2026 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | 473 |
08/28/2026 | 3.51 | 3.51 | 3.51 | 3.51 | +0.29% | 4,561 |
08/27/2026 | 3.50 | 3.50 | 3.50 | 3.50 | +2.04% | 355 |
08/26/2026 | 3.43 | 3.43 | 3.43 | 3.43 | -0.72% | 415 |
08/25/2026 | 3.45 | 3.45 | 3.45 | 3.45 | +0.88% | 772 |
08/24/2026 | 3.42 | 3.42 | 3.42 | 3.42 | -1.30% | 2,467 |
08/20/2026 | 3.47 | 3.47 | 3.47 | 3.47 | +4.12% | 6,654 |
08/19/2026 | 3.45 | 3.45 | 3.33 | 3.33 | -2.12% | 2,068 |
08/18/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | 941 |
08/17/2026 | 3.66 | 3.66 | 3.41 | 3.41 | -5.18% | 1,082 |
08/14/2026 | 3.59 | 3.59 | 3.59 | 3.59 | -0.64% | 1,802 |
08/13/2026 | 3.66 | 3.66 | 3.61 | 3.61 | +5.21% | 2,144 |
08/12/2026 | 3.44 | 3.67 | 3.44 | 3.44 | -4.58% | 26,939 |
08/11/2026 | 3.38 | 3.60 | 3.38 | 3.60 | +5.57% | 1,165 |
08/10/2026 | 3.62 | 3.62 | 3.40 | 3.41 | +0.74% | 4,720 |
08/07/2026 | 3.39 | 3.39 | 3.39 | 3.39 | -12.53% | 3,088 |
08/06/2026 | 3.64 | 3.87 | 3.64 | 3.87 | +12.50% | 63,039 |
08/05/2026 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | 316 |
08/04/2026 | 3.58 | 3.64 | 3.40 | 3.60 | +6.04% | 92,223 |
08/03/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -7.49% | 3,468 |
07/31/2026 | 3.47 | 3.67 | 3.47 | 3.67 | +7.62% | 3,744 |
07/30/2026 | 3.41 | 3.41 | 3.41 | 3.41 | -0.73% | 650 |
07/29/2026 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | 1,509 |
07/28/2026 | 3.68 | 3.68 | 3.44 | 3.44 | -3.64% | 1,477 |
07/27/2026 | 3.58 | 3.90 | 3.57 | 3.57 | +4.85% | 3,410 |
07/24/2026 | 3.61 | 3.61 | 3.41 | 3.41 | +0.29% | 3,274 |
07/23/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 4,724 |
07/20/2026 | 3.41 | 3.41 | 3.41 | 3.41 | -1.30% | 546 |
07/17/2026 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 1,704 |
07/16/2026 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 3,207 |
07/15/2026 | 3.47 | 3.55 | 3.47 | 3.55 | +2.60% | 8,728 |
07/14/2026 | 3.20 | 3.46 | 3.20 | 3.46 | +1.62% | 1,104 |
07/13/2026 | 3.41 | 3.41 | 3.41 | 3.41 | -3.40% | 5,693 |
07/10/2026 | 3.56 | 3.56 | 3.53 | 3.53 | +4.44% | 4,610 |
07/08/2026 | 3.38 | 3.38 | 3.38 | 3.38 | -0.74% | 957 |
07/06/2026 | 3.40 | 3.40 | 3.40 | 3.40 | +0.74% | 1,214 |
07/02/2026 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | 10,153 |
07/01/2026 | 3.38 | 3.38 | 3.38 | 3.38 | +0.15% | 257 |
06/30/2026 | 3.38 | 3.38 | 3.38 | 3.38 | -2.32% | 2,745 |
06/29/2026 | 3.46 | 3.46 | 3.46 | 3.46 | +1.62% | 3,922 |
06/26/2026 | 3.40 | 3.40 | 3.40 | 3.40 | +1.19% | 702 |
06/25/2026 | 3.15 | 3.36 | 3.15 | 3.36 | -5.62% | 2,027 |
06/24/2026 | 3.39 | 3.56 | 3.39 | 3.56 | +8.21% | 7,955 |
06/23/2026 | 3.30 | 3.57 | 3.29 | 3.29 | -3.09% | 1,903 |
06/22/2026 | 3.40 | 3.40 | 3.28 | 3.40 | -2.02% | 2,473 |
06/18/2026 | 3.47 | 3.47 | 3.47 | 3.47 | -0.14% | 402 |
06/16/2026 | 3.47 | 3.47 | 3.47 | 3.47 | +0.41% | 1,219 |
06/15/2026 | 3.55 | 3.68 | 3.46 | 3.46 | +2.86% | 2,747 |
06/12/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 30,711 |
06/11/2026 | 3.50 | 3.50 | 3.50 | 3.50 | +4.32% | 619 |
06/10/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -5.63% | 236 |
06/09/2026 | 3.56 | 3.56 | 3.56 | 3.56 | -0.42% | 1,750 |
06/08/2026 | 3.85 | 3.85 | 3.57 | 3.57 | +4.85% | 1,783 |
06/05/2026 | 3.39 | 3.41 | 3.39 | 3.41 | -0.58% | 847 |
06/04/2026 | 3.80 | 3.80 | 3.43 | 3.43 | -0.72% | 1,631 |
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 |