Tenaga Nasional Berhad Stock Price History, TNABY Historical Prices

Add to My Stocks
$14.7 $0.64 (4.17%) TNABY stock closing price Sep 25, 2018 (Closing)

We provide 10 years stock price data for free. You can download Tenaga Nasional Berhad stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tenaga Nasional Berhad price to earnings ratio data. The Tenaga Nasional Berhad stock price history chart shows that the stock price was at a high of $21 on Jul 27, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-25 15.31 15.31 14.69 14.7 8,369 - -
2018-09-24 15.34 15.34 15.34 15.34 1,569 - -
2018-09-21 15.35 15.35 15.35 15.35 181 - -
2018-09-20 15.55 15.55 15.55 15.55 5,564 - -
2018-09-19 14.94 14.94 14.94 14.94 1,065 - -
2018-09-18 15.34 15.34 15.34 15.34 29,939 - -
2018-09-17 15.44 15.44 15.42 15.42 395 - -
2018-09-12 15.34 15.34 15.34 15.34 605 - -
2018-09-06 14.35 15.1 14.35 15.1 1,900 - -
2018-09-05 14.94 15.4 14.94 15.03 1,911 - -
2018-09-04 14.88 14.95 14.88 14.95 866 - -
2018-08-30 14.91 15.48 14.91 15.34 3,119 - -
2018-08-29 14.4 15.33 14.4 15.33 1,053 - -
2018-08-28 15.13 15.2 15.13 15.13 1,110 - -
2018-08-23 15.03 15.6 15.03 15.12 5,306 - -
2018-08-22 14.17 15 14.17 15 569 - -
2018-08-16 14.53 14.53 14.53 14.53 1,153 - -
2018-08-14 15.34 15.34 15.34 15.34 172 - -
2018-08-13 14.55 14.96 14.55 14.96 3,451 - -
2018-08-09 15.32 15.32 15.27 15.27 4,640 - -
2018-08-07 15.09 15.09 15.09 15.09 184 - -
2018-08-06 14.09 14.09 14.09 14.09 832 - -
2018-08-03 15.01 15.01 15 15 949 - -
2018-08-02 14.76 14.76 14.76 14.76 184 - -
2018-08-01 14.2 14.2 14.2 14.2 369 - -
2018-07-31 15.4 15.4 15.25 15.35 472 - -
2018-07-27 14.5 14.5 14.5 14.5 3,537 - -
2018-07-26 14.94 14.94 14.94 14.94 302 - -
2018-07-25 14.5 14.94 14.5 14.94 1,412 - -
2018-07-24 14.76 15 14.76 15 3,263 - -
2018-07-23 14.79 14.79 14.73 14.73 7,210 - -
2018-07-20 14.75 14.75 14.75 14.75 606 - -
2018-07-18 14.88 14.88 14.06 14.06 1,119 - -
2018-07-17 14.88 14.88 14.88 14.88 464 - -
2018-07-12 14.76 14.96 14.24 14.96 1,978 - -
2018-07-11 14.68 15.39 14.58 14.58 3,942 - -
2018-07-10 14.63 14.63 14.63 14.63 130 - -
2018-07-09 14.59 14.59 14.59 14.59 214 - -
2018-07-06 14.46 15 14.4 15 3,049 - -
2018-07-05 14.56 14.7 14.25 14.25 1,382 - -
2018-07-03 0 0 0 14.86 0 - -
2018-07-02 0 0 0 14.86 7 - -
2018-06-29 14.35 14.86 14.35 14.86 6,231 - -
2018-06-28 0 0 0 14.49 942 - -
2018-06-27 13.92 14.49 13.92 14.49 5,443 - -
2018-06-26 13.99 13.99 13.99 13.99 1,601 - -
2018-06-25 13.99 13.99 13.99 13.99 271 - -
2018-06-22 0 0 0 14.91 113 - -
2018-06-21 14.01 14.91 14.01 14.91 1,403 - -
2018-06-20 14.95 15.01 14.51 14.51 26,958 - -
2018-06-19 16.63 16.83 13.92 13.92 1,797 - -
2018-06-18 14.64 14.64 14.64 14.64 667 - -
2018-06-15 14.87 14.87 14.18 14.18 498 - -
2018-06-14 16.87 16.87 14.67 14.68 2,889 - -
2018-06-13 14.96 14.96 14.96 14.96 272 - -
2018-06-12 14.74 14.74 14.74 14.74 1,569 - -
2018-06-11 16.89 16.89 14.75 14.75 16,081 - -
2018-06-08 14.81 15.5 14.5 14.87 6,314 - -
2018-06-07 15.1 15.1 14.84 14.84 2,012 - -
2018-06-06 14.55 15.01 14.55 14.8 4,936 - -
2018-06-05 14.55 14.55 14.45 14.45 5,223 - -
2018-06-04 14.2 14.5 14.14 14.5 1,534 - -
2018-06-01 14.01 14.28 14.01 14.2 2,433 - -
2018-05-31 13.8 14.9 13.8 14.9 3,144 - -
2018-05-30 14.98 14.98 13.94 14.02 2,933 - -
2018-05-29 14.55 14.7 14.5 14.5 7,586 - -
2018-05-28 0 0 0 15 0 - -
2018-05-25 14.3 15 14.3 15 1,418 - -
2018-05-24 16.24 16.24 13.91 13.97 2,027 - -
2018-05-23 14.52 16.24 14.52 16.24 1,727 - -
2018-05-22 16.18 16.18 16.18 16.18 1,470 - -
2018-05-21 16.48 16.48 15.55 15.55 1,567 - -
2018-05-18 16.91 16.91 15.57 15.57 2,808 - -
2018-05-17 16.92 16.92 15.55 15.57 2,284 - -
2018-05-16 16.41 16.41 16.3 16.41 1,936 - -
2018-05-15 16.44 16.44 15.79 15.79 2,925 - -
2018-05-14 16.61 16.61 16.61 16.61 250 - -
2018-05-11 0 0 0 15.95 156 - -
2018-05-10 16.94 16.94 15.95 15.95 552 - -
2018-05-09 0 0 0 15.94 77 - -
2018-05-08 15.94 16.59 15.94 15.94 816 - -
2018-05-07 16.25 16.25 15.78 15.78 418 - -
2018-05-04 0 0 0 16.37 304 - -
2018-05-03 0 0 0 16.37 8,547 - -
2018-05-02 0 0 0 16.37 20 - -
2018-05-01 16.37 16.37 16.37 16.37 312 - -
2018-04-30 16.46 16.46 15.84 15.84 1,797 - -
2018-04-27 16.06 16.06 15.15 16.06 1,299 - -
2018-04-26 16.05 16.06 15.92 15.92 11,263 - -
Get more Data

Tenaga Nasional Berhad Stock History Chart

View TNABY PE ratio, PS ratio stocks charts and compare with peers.
TNABY Chart
Note: Compare Tenaga Nasional Berhad stock price history with the index and industry peers.

Tenaga Nasional Berhad Stock Price History: Past 5 years

Max Stock Price21Jul 27,2017
Min Stock Price9.86Aug 24,2015
Avg Stock Price14.1

Tenaga Nasional Berhad Historical PE ratio: Past 5 years

Max PE Ratio16.8Jul 27,2017
Min PE Ratio7.09Aug 24,2015
Avg PE Ratio10.97

Tenaga Nasional Berhad Historical PS ratio: Past 5 years

Max PS Ratio2.7Jul 27,2017
Min PS Ratio1.1Aug 24,2015
Avg PS Ratio1.6

TNABY Industry Peers

Company Price Change (%)
Edison International (EIX)66.970.69 (1.02%)
Wec Energy Group (WEC)65.750.89 (1.34%)
Ppl Corp (PPL)28.750.44 (1.51%)
Dte Energy (DTE)107.491.02 (0.94%)
Clp Holdings (CLPHY)11.850.07 (0.59%)
Rwe Ag (RWEOY)24.90.21 (0.85%)
Exelon (EXC)42.580.62 (1.44%)

We provide Tenaga Nasional Berhad share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tenaga Nasional Berhad stock analysis. Tenaga Nasional Berhad stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $14.7 and 8,369 shares of TNABY were traded on Sep 25, 2018. The average P/S ratio was 1.6 as can be seen from Tenaga Nasional Berhad stock history.