Tenaga Nasional Berhad (TNABF)
OTC: TNABF
· Real-Time Price · USD
2.91
-0.35 (-10.74%)
At close: Oct 15, 2025, 3:47 PM
3.26
12.03%
After-hours: Oct 13, 2025, 08:00 PM EDT
TNABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 2.84% | 6,639 |
| Oct 13, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 0.96% | 3,838 |
| Oct 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 3,884 |
| Oct 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 5,552 |
| Oct 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 16.30% | 9,387 |
| Oct 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -14.56% | 26,139 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.16 | 3.16 | 3.16 | -2.47% | 24,029 |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 562 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 347 |
| Oct 1, 2025 | 3.11 | 3.62 | 2.82 | 3.22 | 3.22 | 12.59% | 5,902 |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -11.18% | 534 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 15,272 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | -4.11% | 2,009 |
| Sep 25, 2025 | 3.26 | 3.41 | 3.26 | 3.41 | 3.35 | 4.28% | 2,285 |
| Sep 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | -0.61% | 527 |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.00% | 1,100 |
| Sep 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.30% | 1,135 |
| Sep 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 0.00% | 892 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -0.30% | 1,053 |
| Sep 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.30% | 3,018 |
Page 1 of 136