Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,050.34 +975.43 (+1.55%) CMC Crypto 200
1,348.63 -47.91 (-3.43%)
Tenaga Nasional Berhad (TNABY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 24 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 23 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 22 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1,300 |
| 19 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 18 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 17 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 16 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 15 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 12 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 11 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 10 Apr 2024 | 9.29 | 9.82 | 9.29 | 9.82 | 9.82 | 400 |
| 09 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 05 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 04 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 03 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 02 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 01 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 28 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 27 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 27 Mar 2024 | 0.238 Dividend | |||||
| 26 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
| 25 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
| 22 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
| 21 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.12 | 9.12 | 8.88 | 1,000 |
| 19 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
| 18 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
| 15 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
| 14 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
| 13 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | 200 |
| 12 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - |
| 11 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - |
| 08 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - |
| 07 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - |
| 06 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | 300 |
| 05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - |
| 04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 100 |
| 01 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - |
| 29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | - |
| 28 Feb 2024 | 9.19 | 9.19 | 8.80 | 8.80 | 8.57 | 300 |
| 27 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | - |
| 26 Feb 2024 | 9.36 | 9.36 | 8.95 | 8.95 | 8.72 | 3,500 |
| 23 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.62 | - |
| 22 Feb 2024 | 8.86 | 8.86 | 8.85 | 8.85 | 8.62 | 900 |
| 21 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.72 | 200 |
| 20 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
| 16 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
| 15 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | 300 |
| 14 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.02 | 200 |
| 13 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | 300 |
| 12 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | 1,800 |
| 09 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | - |
| 08 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | - |
| 07 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.30 | - |
| 06 Feb 2024 | 9.45 | 9.45 | 8.52 | 8.52 | 8.30 | 4,800 |
| 05 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.82 | 400 |
| 02 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.45 | 400 |
| 01 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.37 | - |
| 31 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.37 | - |
| 30 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.37 | - |
| 29 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.37 | 1,000 |
| 26 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | 100 |
| 25 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | - |
| 24 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | - |
| 23 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | - |
| 22 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | 300 |
| 19 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.79 | - |
| 18 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.79 | - |
| 17 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.79 | 600 |
| 16 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.79 | 800 |
| 12 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.78 | 200 |
| 11 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.74 | 400 |
| 10 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.22 | - |
| 09 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.22 | - |
| 08 Jan 2024 | 10.05 | 10.05 | 9.47 | 9.47 | 9.22 | 300 |
| 05 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.75 | 300 |
| 04 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.75 | 400 |
| 03 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | - |
| 02 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | - |
| 29 Dec 2023 | 8.55 | 8.65 | 8.55 | 8.65 | 8.42 | 37,100 |
| 28 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.43 | - |
| 27 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.43 | - |
| 26 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.43 | 100 |
| 22 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | - |
| 21 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | 3,000 |
| 20 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 300 |
| 19 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.09 | - |
| 18 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.09 | - |
| 15 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.09 | - |
| 14 Dec 2023 | 8.65 | 8.65 | 8.31 | 8.31 | 8.09 | 2,800 |
| 13 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | - |
| 12 Dec 2023 | 8.65 | 8.65 | 7.94 | 8.22 | 8.01 | 2,100 |
| 11 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | - |
| 08 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | - |
| 07 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | - |
| 06 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | - |
| 05 Dec 2023 | 7.99 | 8.45 | 7.99 | 8.45 | 8.23 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.