Tenaga Nasional
5347.KL · Utilities
14.18▲ +0.14%
Price Chart
Latest Trading Data
Open
14.26
High
14.36
Low
14.1
Close
14.18
Volume
747,100
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-28 | 14.26 | 14.36 | 14.1 | 14.18 | 747,100 |
| 2026-05-26 | 14.4 | 14.46 | 14.1 | 14.16 | 9,742,900 |
| 2026-05-25 | 14.44 | 14.56 | 14.38 | 14.46 | 2,856,400 |
| 2026-05-22 | 14.46 | 14.52 | 14.38 | 14.42 | 4,416,500 |
| 2026-05-21 | 14.5 | 14.56 | 14.42 | 14.46 | 10,389,500 |
| 2026-05-20 | 14.52 | 14.6 | 14.44 | 14.46 | 7,922,400 |
| 2026-05-19 | 14.54 | 14.64 | 14.42 | 14.52 | 8,150,000 |
| 2026-05-18 | 14.58 | 14.68 | 14.44 | 14.44 | 4,857,300 |
| 2026-05-15 | 14.54 | 14.64 | 14.44 | 14.54 | 4,617,400 |
| 2026-05-14 | 14.72 | 14.74 | 14.38 | 14.48 | 9,808,700 |
| 2026-05-13 | 14.72 | 14.8 | 14.62 | 14.72 | 7,983,500 |
| 2026-05-12 | 14.74 | 14.82 | 14.72 | 14.78 | 7,499,800 |
| 2026-05-11 | 14.82 | 14.84 | 14.66 | 14.72 | 3,518,200 |
| 2026-05-08 | 14.76 | 14.82 | 14.64 | 14.82 | 6,687,500 |
| 2026-05-07 | 14.8 | 14.9 | 14.76 | 14.8 | 9,158,200 |
| 2026-05-06 | 14.72 | 14.86 | 14.72 | 14.8 | 10,144,900 |
| 2026-05-05 | 14.8 | 14.84 | 14.6 | 14.8 | 3,814,500 |
| 2026-05-04 | 14.54 | 14.86 | 14.5 | 14.8 | 5,642,500 |
| 2026-04-30 | 14.6 | 14.6 | 14.34 | 14.54 | 9,411,300 |
| 2026-04-29 | 14.5 | 14.62 | 14.48 | 14.6 | 5,968,600 |
| 2026-04-28 | 14.58 | 14.66 | 14.5 | 14.52 | 5,826,700 |
Company Details
- Ticker
- 5347.KL
- Sector
- Utilities
- Country
- Malaysia
- Previous Close
- 14.16