Tenaga Nasional Berhad (TNABF)
OTC: TNABF
· Real-Time Price · USD
3.45
-0.13 (-3.74%)
At close: Aug 14, 2025, 2:43 PM
TNABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | n/a | -3.63% | 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 |
| Aug 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | 537 |
| Aug 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 1,207 |
| Aug 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00% | 1,030 |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00% | 0 |
| Aug 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | 156 |
| Jul 31, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | 991 |
| Jul 30, 2025 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | 3.67% | 1,513 |
| Jul 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00% | 0 |
| Jul 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | 2,725 |
| Jul 25, 2025 | 3.27 | 3.30 | 3.00 | 3.30 | 3.30 | -1.20% | 3,746 |
| Jul 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 861 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0 |
| Jul 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 134 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | 0.00% | 54,369 |