Tenaga Nasional Berhad (TNABF)
OTC: TNABF
· Real-Time Price · USD
3.23
-0.00 (-0.15%)
At close: Sep 05, 2025, 3:44 PM
3.23
0.00%
After-hours: Sep 03, 2025, 08:00 PM EDT
TNABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.24 | 3.29 | 3.24 | 3.24 | 3.24 | 0.00% | 4,982 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 12.11% | 640 |
| Sep 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -7.67% | 26,308 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -2.49% | 1,789 |
| Aug 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.18% | 1,586 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 2,066 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 306 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | 422 |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 1,628 |
| Aug 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -7.28% | 744 |
| Aug 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 7.54% | 437 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 414 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 1,573 |
| Aug 15, 2025 | 3.40 | 3.62 | 3.40 | 3.45 | 3.45 | -2.82% | 14,084 |
| Aug 14, 2025 | 3.51 | 3.55 | 3.45 | 3.55 | 3.55 | -0.84% | 1,979 |
| Aug 13, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 3.17% | 1,191 |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 444 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | 0 |
| Aug 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | 4,287 |