Tenaga Nasional Berhad

TNABY
🏛️ usa →
12.48
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 13.60 13.60 12.48 12.48 0.0M
2025-09-22 13.97 13.97 13.97 13.97 0.0M
2025-09-19 12.91 12.91 12.91 12.91 0.0M
2025-09-17 12.00 12.00 12.00 12.00 0.0M
2025-09-11 13.00 13.63 13.00 13.63 0.0M
2025-09-08 13.60 13.60 13.50 13.50 0.0M
2025-09-05 11.60 11.60 11.60 11.60 0.0M
2025-09-03 13.98 13.98 13.98 13.98 0.0M
2025-08-15 12.20 13.00 12.20 13.00 0.0M
2025-08-11 12.86 12.86 12.86 12.86 0.0M
2025-08-01 12.21 12.21 12.21 12.21 0.0M
2025-07-31 12.25 12.25 12.17 12.17 0.0M
2025-07-24 13.32 14.19 13.32 14.19 0.0M
2025-07-21 13.42 13.42 13.42 13.42 0.0M
2025-07-18 12.45 12.45 12.45 12.45 0.0M
2025-07-17 13.42 13.42 13.42 13.42 0.0M
2025-07-15 13.15 13.16 13.02 13.10 0.0M
2025-07-14 13.60 13.60 13.60 13.60 0.0M
2025-07-11 13.25 13.25 13.25 13.25 0.0M
2025-07-10 13.42 13.42 13.42 13.42 0.0M
2025-07-09 13.42 13.42 13.42 13.42 0.0M
2025-07-01 14.09 14.15 14.00 14.15 0.0M
2025-06-24 13.17 13.17 13.17 13.17 0.0M
2025-06-23 14.08 14.08 13.17 13.17 0.0M
2025-06-17 12.50 12.50 12.50 12.50 0.0M
2025-06-16 13.88 13.88 13.88 13.88 0.0M
2025-06-13 14.08 14.08 13.60 13.60 0.0M
2025-06-12 13.65 13.65 13.65 13.65 0.0M
2025-06-09 12.50 12.50 12.50 12.50 0.0M
2025-06-06 13.48 13.48 13.48 13.48 0.0M
2025-05-23 14.09 14.09 14.09 14.09 0.0M
2025-05-14 12.35 13.58 12.35 13.58 0.0M
2025-05-12 13.88 13.88 13.88 13.88 0.0M
2025-05-05 13.52 13.52 13.52 13.52 0.0M
2025-05-01 11.90 11.90 11.70 11.70 0.0M
2025-04-24 12.77 12.77 12.77 12.77 0.0M
2025-04-23 12.77 12.77 12.77 12.77 0.0M
2025-04-21 11.74 12.52 11.74 12.52 0.0M
2025-04-14 12.33 13.38 12.33 13.38 0.0M
2025-04-11 12.30 12.30 12.30 12.30 0.0M
2025-04-10 12.30 12.30 11.34 11.34 0.0M
2025-04-09 12.21 12.21 12.21 12.21 0.0M
2025-04-08 12.25 12.25 12.25 12.25 0.0M
2025-04-07 11.80 11.80 11.57 11.57 0.0M
2025-04-04 12.50 12.50 12.50 12.50 0.0M
2025-04-01 13.00 13.00 13.00 13.00 0.0M
2025-03-28 10.95 11.50 10.95 11.50 0.0M
2025-03-21 12.22 12.22 12.22 12.22 0.0M
2025-03-20 12.65 12.65 12.65 12.65 0.0M
2025-03-19 12.67 12.67 12.67 12.67 0.0M
2025-03-11 11.74 11.74 11.74 11.74 0.0M
2025-03-10 11.25 14.00 11.25 11.25 0.0M
2025-03-04 11.65 11.65 11.65 11.65 0.0M
2025-03-03 12.43 12.43 12.43 12.43 0.0M
2025-02-28 11.79 11.79 11.79 11.79 0.0M
2025-02-21 12.11 12.11 12.11 12.11 0.0M
2025-02-19 14.09 14.09 14.09 14.09 0.0M
2025-02-11 14.10 14.10 14.10 14.10 0.0M
2025-02-04 14.75 14.75 14.75 14.75 0.0M
2025-01-30 14.75 14.75 14.75 14.75 0.0M
2025-01-28 14.75 14.75 11.25 14.50 0.0M
2025-01-27 12.90 12.90 12.90 12.90 0.0M
2025-01-24 14.75 14.75 12.00 12.00 0.0M
2025-01-21 14.75 14.75 14.75 14.75 0.0M
2025-01-13 11.27 11.27 11.27 11.27 0.0M
2025-01-03 11.71 11.71 11.71 11.71 0.0M