Kuala Lumpur - Delayed Quote MYR

Tenaga Nasional Berhad (5347.KL)

Compare
13.68
-0.10
(-0.73%)
At close: 4:57:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202513.7813.8813.6213.6813.688,858,700
Jan 20, 202513.6813.8613.5613.7813.789,424,400
Jan 17, 202513.1813.7413.1613.6013.6016,600,500
Jan 16, 202513.5813.7413.0813.1213.1216,642,000
Jan 15, 202513.8413.9613.3613.5013.509,961,600
Jan 14, 202513.8213.9813.6213.8213.829,643,600
Jan 13, 202514.0414.0613.7013.9013.9010,468,900
Jan 10, 202514.1414.2814.0814.1014.109,724,600
Jan 9, 202514.3414.3614.1214.1214.124,188,600
Jan 8, 202514.3214.5014.3014.3214.325,157,200
Jan 7, 202514.5814.5814.2614.3214.327,647,300
Jan 6, 202514.6014.6414.5214.5814.584,979,800
Jan 3, 202514.8014.8014.4414.6014.606,305,500
Jan 2, 202514.9414.9414.6614.7614.769,167,400
Dec 31, 202414.8414.9614.7814.9414.947,707,100
Dec 30, 202414.5814.9014.5414.8414.847,852,900
Dec 27, 202414.4215.0414.4214.7414.7417,025,100
Dec 26, 202414.0814.2014.0814.1814.182,126,300
Dec 24, 202414.0014.1014.0014.0814.081,738,800
Dec 23, 202413.9014.1413.9014.0014.004,428,000
Dec 20, 202413.9013.9813.8413.9413.947,354,400
Dec 19, 202414.0214.0613.8013.9413.9413,128,900
Dec 18, 202413.8414.1013.8014.0814.089,943,600
Dec 17, 202413.7413.9213.6813.8013.807,066,200
Dec 16, 202413.7813.7813.6613.7213.724,761,700
Dec 13, 202413.6413.8013.6213.7213.723,119,500
Dec 12, 202413.7613.7613.5613.5613.567,321,400
Dec 11, 202413.6813.8013.6813.7613.763,710,400
Dec 10, 202413.8813.9013.6813.6813.6810,913,200
Dec 9, 202413.5213.8213.4413.8213.825,899,500
Dec 6, 202413.6813.6813.4813.5213.528,691,000
Dec 5, 202413.6813.7013.5213.6013.609,021,300
Dec 4, 202413.4613.7013.4013.6413.6412,933,200
Dec 3, 202413.4413.5413.3013.3813.3817,101,200
Dec 2, 202413.7613.7613.4213.4813.487,447,800
Nov 29, 202413.8013.9013.0213.6613.6625,386,200
Nov 28, 202414.0214.0413.9613.9813.988,809,900
Nov 27, 202414.0414.1013.9813.9813.9811,451,800
Nov 26, 202414.0014.1413.9414.0414.0410,049,700
Nov 25, 202414.0214.1613.9814.0414.0435,836,900
Nov 22, 202413.8614.0413.8614.0014.0010,849,900
Nov 21, 202414.2214.2213.8013.8013.808,339,900
Nov 20, 202414.4214.4614.2614.3014.306,558,300
Nov 19, 202414.3814.5014.3814.4214.426,412,500
Nov 18, 202414.2014.3814.2014.3614.364,987,600
Nov 15, 202414.3014.4014.2014.2014.209,506,600
Nov 14, 202414.3614.3814.1414.3014.306,535,200
Nov 13, 202414.1014.4614.0814.4014.404,959,400
Nov 12, 202414.1414.2613.9214.1014.109,342,800
Nov 11, 202414.4014.4614.1014.1014.103,020,000
Nov 8, 202414.4814.5014.3814.4014.404,104,800
Nov 7, 202414.4014.5014.2414.3614.3611,301,400
Nov 6, 202414.0814.3814.0614.3814.387,393,200
Nov 5, 202414.0414.1413.9814.0814.089,107,800
Nov 4, 202413.9614.1613.9214.0814.087,816,800
Nov 1, 202413.9614.0013.8013.9013.9011,147,300
Oct 30, 202414.0614.2213.9014.0414.0420,610,400
Oct 29, 202414.0014.1813.8814.0614.069,772,300
Oct 28, 202414.3814.4213.9414.0014.004,911,100
Oct 25, 202414.3614.5814.2014.3814.383,087,800
Oct 24, 202414.4014.5814.3614.3614.3611,098,100
Oct 23, 202414.4414.5014.4014.4214.4213,546,500
Oct 22, 202414.7014.7214.4614.4614.469,928,600
Oct 21, 202414.6814.7214.5814.6414.648,768,900
Oct 18, 202414.6614.7214.6414.6814.685,917,300
Oct 17, 202414.4614.7214.4614.6614.6611,590,700
Oct 16, 202414.6014.6014.4214.4614.466,927,400
Oct 15, 202414.4814.5614.4814.5214.528,027,300
Oct 14, 202414.4614.5014.3814.4814.484,265,800
Oct 11, 202414.3414.5014.3414.4614.467,478,100
Oct 10, 202414.4614.4814.3814.3814.387,916,000
Oct 9, 202414.2014.5614.2014.4214.4211,130,600
Oct 8, 202413.9814.2813.9014.1814.187,945,400
Oct 7, 202414.3214.3813.9213.9813.9812,317,900
Oct 4, 202414.2814.4214.1414.2814.2812,669,600
Oct 3, 202414.3014.3814.0614.2814.2814,830,000
Oct 2, 202414.3814.4014.2214.3014.307,436,800
Oct 1, 202414.4214.5614.3414.4014.4012,825,500
Sep 30, 202414.6614.6614.4214.4414.4411,528,100
Sep 27, 2024 0.25 Dividend
Sep 27, 202414.7414.7814.5814.6614.667,529,200
Sep 26, 202415.0015.1014.8414.9214.6711,857,900
Sep 25, 202415.0415.1814.8415.0214.7713,722,900
Sep 24, 202414.7415.1014.7415.0414.7918,658,800
Sep 23, 202414.6814.7614.6614.7414.4918,139,800
Sep 20, 202414.6814.7414.6214.6414.3932,717,200
Sep 19, 202414.7414.7414.4614.6414.3920,082,300
Sep 18, 202414.7814.8214.6414.7414.498,761,000
Sep 17, 202414.7814.9614.7014.8214.5710,137,100
Sep 13, 202414.7014.8214.6614.7814.5311,064,700
Sep 12, 202414.7014.8814.6214.6814.4314,309,000
Sep 11, 202414.6614.7014.5614.7014.4514,833,400
Sep 10, 202414.6814.8014.5814.6614.4119,236,100
Sep 9, 202414.7014.7414.6014.6414.399,914,300
Sep 6, 202414.8014.9614.6414.7214.4714,220,800
Sep 5, 202414.9015.0614.7014.8214.5714,501,500
Sep 4, 202414.9015.2414.8214.9014.6515,741,200
Sep 3, 202414.5614.9614.5414.9014.6524,268,800
Sep 2, 202414.6414.9014.5014.5614.3210,271,300
Aug 30, 202414.2014.7414.1014.6414.3928,038,600
Aug 29, 202413.9814.1813.8613.9413.717,144,900
Aug 28, 202413.9414.1013.9414.0013.779,089,800
Aug 27, 202413.8414.0013.8413.9213.694,614,600
Aug 26, 202413.7614.0013.7613.9213.695,585,600
Aug 23, 202413.8013.8613.6213.7213.492,585,400
Aug 22, 202413.9013.9013.8013.8613.633,760,500
Aug 21, 202413.9413.9813.7813.9013.674,161,500
Aug 20, 202414.0014.3013.9414.0013.7714,907,300
Aug 19, 202413.8613.9813.8613.9013.676,828,500
Aug 16, 202413.9014.0013.8413.8613.637,625,800
Aug 15, 202413.8614.0013.8213.8413.615,416,500
Aug 14, 202413.9014.0213.8213.8413.614,950,600
Aug 13, 202413.9614.0013.8413.9013.675,855,300
Aug 12, 202413.9614.2013.9213.9413.716,942,900
Aug 9, 202414.1014.1213.8813.9413.715,489,300
Aug 8, 202413.9414.0413.8014.0013.777,758,500
Aug 7, 202413.6414.2413.5213.9413.7115,180,700
Aug 6, 202413.1013.8012.9413.6413.4114,606,600
Aug 5, 202413.8013.8013.1213.1612.9425,606,800
Aug 2, 202414.0614.0613.9013.9613.737,907,100
Aug 1, 202414.0614.1014.0414.1013.8610,527,100
Jul 31, 202414.1014.1414.0414.0813.8415,275,500
Jul 30, 202414.0814.4414.0414.1013.868,943,800
Jul 29, 202414.0214.2614.0214.1013.866,346,500
Jul 26, 202414.0014.1013.8814.0213.798,425,400
Jul 25, 202414.3814.3813.8414.0013.7715,572,000
Jul 24, 202414.4214.4414.3614.4014.163,161,100
Jul 23, 202414.4214.4814.4214.4414.207,213,000
Jul 22, 202414.4414.4614.3214.4414.204,886,900
Jul 19, 202414.4214.5014.3614.4414.204,904,900
Jul 18, 202414.5014.5014.4214.4414.205,584,900
Jul 17, 202414.4814.6014.4614.5014.266,572,900
Jul 16, 202414.4814.5814.4214.4614.229,043,400
Jul 15, 202414.4614.5414.4414.4814.244,244,400
Jul 12, 202414.5214.6014.4214.4614.228,360,300
Jul 11, 202414.4014.6214.3814.6014.3611,916,200
Jul 10, 202414.3014.4614.3014.4014.169,968,900
Jul 9, 202414.2214.4414.1814.4214.1810,672,000
Jul 5, 202414.2214.2814.2014.2213.985,009,400
Jul 4, 202414.1614.2614.1414.2414.006,791,900
Jul 3, 202414.0014.2013.9814.1813.9410,099,500
Jul 2, 202414.0014.2013.9014.0013.777,978,600
Jul 1, 202413.7014.0013.6214.0013.778,812,200
Jun 28, 202413.7013.8413.6213.7813.5511,369,400
Jun 27, 202413.9413.9813.8813.9413.718,431,400
Jun 26, 202414.0014.0013.8613.9213.696,780,600
Jun 25, 202413.7214.1213.7214.0013.7711,022,800
Jun 24, 202413.6813.9013.5213.7213.4916,221,800
Jun 21, 202413.8013.8213.6213.7213.4948,082,600
Jun 20, 202413.8413.8613.6613.8013.5711,841,700
Jun 19, 202414.0214.0413.8013.8613.6311,160,200
Jun 18, 202414.0814.2814.0214.0213.7913,061,300
Jun 14, 202414.1414.2414.0214.0813.849,498,100
Jun 13, 202414.0014.1813.9814.1413.9012,529,100
Jun 12, 202413.8014.0413.7813.8813.659,242,700
Jun 11, 202413.7613.8813.7013.8013.5714,512,200
Jun 10, 202413.8013.8413.6813.7213.4910,445,300
Jun 7, 202413.7213.8813.7013.7613.5314,915,500
Jun 6, 202413.2613.7813.2613.7013.4720,673,300
Jun 5, 202412.9813.3012.9813.2613.0410,805,300
Jun 4, 202412.8813.0612.7012.9812.7616,719,000
May 31, 202413.2013.2012.9413.0412.8213,170,600
May 30, 202413.2013.2213.1213.1812.967,993,300
May 29, 202413.2013.2413.0413.2012.986,423,400
May 28, 202413.2213.2613.1413.2613.046,243,100
May 27, 202413.1013.2213.0613.2213.0011,712,500
May 24, 202413.1013.1413.0213.1012.886,367,300
May 23, 202412.7613.1412.7613.1012.8815,097,300
May 21, 202412.7812.8812.7612.7812.579,500,300
May 20, 202412.5812.8612.5812.7812.5712,067,300
May 17, 202412.6612.6612.5412.6012.398,526,600
May 16, 202412.4012.6812.3612.6612.456,244,900
May 15, 202412.4212.4412.3812.4012.196,952,500
May 14, 202412.4012.4612.3612.4412.234,513,900
May 13, 202412.3812.4212.3212.4012.194,952,100
May 10, 202412.4012.4412.3812.4012.194,670,000
May 9, 202412.4012.4612.3812.4412.235,025,100
May 8, 202412.4812.4812.3612.4012.197,071,900
May 7, 202412.4012.4812.3812.4812.277,512,300
May 6, 202412.3212.4812.3212.3812.1710,394,000
May 3, 202412.0012.3612.0012.3212.1114,734,300
May 2, 202411.9612.0811.9212.0211.8210,121,100
Apr 30, 202411.9211.9811.8811.9611.766,868,700
Apr 29, 202411.9011.9411.8611.9211.724,734,000
Apr 26, 202411.8611.9411.8211.9211.727,593,100
Apr 25, 202411.8611.9011.8211.8611.666,890,800
Apr 24, 202411.7211.9811.6611.8611.669,750,100
Apr 23, 202411.6411.7411.6411.7211.525,939,900
Apr 22, 202411.5811.7011.5411.6411.445,327,200
Apr 19, 202411.5411.6611.5411.6011.414,889,300
Apr 18, 202411.5211.6411.5211.6011.417,351,700
Apr 17, 202411.4411.6011.3811.5211.335,746,000
Apr 16, 202411.6011.6011.3011.4811.294,391,900
Apr 15, 202411.5211.7611.5211.6011.417,341,600
Apr 12, 202411.6611.7411.5611.7011.504,365,900
Apr 9, 202411.7811.7811.6611.6611.462,910,100
Apr 8, 202411.5011.8011.5011.8011.607,370,000
Apr 5, 202411.4811.5411.3811.5211.337,010,500
Apr 4, 202411.3011.5411.2411.5011.316,296,300
Apr 3, 202411.4411.4811.2611.3011.115,531,700
Apr 2, 202411.3811.5811.3611.4411.255,437,300
Apr 1, 202411.3811.4211.3211.3811.192,782,500
Mar 29, 202411.2411.4011.2011.3811.196,560,200
Mar 27, 2024 0.28 Dividend
Mar 27, 202411.2611.3011.0811.2411.055,236,400
Mar 26, 202411.5011.5611.4411.4811.014,656,900
Mar 25, 202411.5211.5611.4411.5011.033,646,400
Mar 22, 202411.5011.5811.4811.5611.093,511,700
Mar 21, 202411.5411.5611.4611.5411.072,564,400
Mar 20, 202411.4811.5811.4811.5011.033,662,300
Mar 19, 202411.5411.6011.4411.5011.035,521,800
Mar 18, 202411.5811.6611.5211.6011.132,661,100
Mar 15, 202411.5411.6011.3811.6011.136,097,000
Mar 14, 202411.5411.5611.4811.5611.093,438,300
Mar 13, 202411.4411.6011.4411.5411.074,763,000
Mar 12, 202411.2411.4811.2211.4811.014,092,700
Mar 11, 202411.2811.2811.1611.2410.783,245,300
Mar 8, 202411.1011.3011.1011.2810.822,506,900
Mar 7, 202411.1211.2211.0811.1610.712,149,800
Mar 6, 202411.1011.1611.0611.1610.712,257,900
Mar 5, 202411.1011.2410.9611.1610.714,169,600
Mar 4, 202411.2611.3611.0811.2010.745,294,700
Mar 1, 202411.2211.3211.2211.3010.844,288,300
Feb 29, 202410.9411.3810.9411.2610.8012,617,800
Feb 28, 202411.2011.2810.9010.9610.5115,254,600
Feb 27, 202411.3611.4811.3011.4210.956,422,100
Feb 26, 202411.2611.3811.2211.3610.903,853,100
Feb 23, 202411.2411.3211.1011.2810.823,115,000
Feb 22, 202411.3211.3211.2211.2210.764,034,500
Feb 21, 202411.3811.3811.2211.3810.924,249,700
Feb 20, 202411.1811.3611.1411.3610.905,691,100
Feb 19, 202411.1011.2411.0811.2010.742,926,600
Feb 16, 202411.0811.1811.0811.1810.724,108,100
Feb 15, 202411.0211.1411.0211.1010.654,282,200
Feb 14, 202411.0011.1210.9811.0610.616,748,200
Feb 13, 202410.7211.1410.7211.0810.639,865,500
Feb 9, 202410.8210.8210.7210.7810.341,341,400
Feb 8, 202410.8010.9410.7410.7810.3415,027,800
Feb 7, 202410.7810.8410.7210.8210.384,400,100
Feb 6, 202410.7010.8610.7010.7810.343,593,200
Feb 5, 202410.8410.8410.7010.7410.302,227,700
Feb 2, 202410.6210.8610.6210.8610.425,845,600
Jan 31, 202410.4610.7810.4610.7210.287,701,300
Jan 30, 202410.4610.5610.4610.4810.053,797,400
Jan 29, 202410.5410.5610.4010.5010.073,646,200
Jan 26, 202410.5010.6010.4810.5410.116,471,900
Jan 24, 202410.4210.5210.4010.5210.092,680,500
Jan 23, 202410.4810.5010.3810.5010.074,331,800
Jan 22, 202410.4010.5410.3810.4810.055,135,800

Related Tickers

3069.KL Mega First Corporation Berhad
4.5700
+0.88%
 
KEP Korea Electric Power Corporation
7.16
+2.29%
 
NEE NextEra Energy, Inc.
70.76
-0.85%
 
OKLO Oklo Inc.
26.05
+7.51%