Tenaga Nasional Berhad - Price History
Stock symbol TNABY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TNABY (Tenaga Nasional Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.17 | $9.17 |
| December 2023 | $8.65 | $8.65 |
| November 2023 | $8.45 | $8.45 |
| October 2023 | $8.23 | $8.23 |
| September 2023 | $8.23 | $8.23 |
| August 2023 | $7.82 | $7.97 |
| July 2023 | $8.10 | $8.25 |
| June 2023 | $7.36 | $7.50 |
| May 2023 | $8.54 | $8.70 |
| April 2023 | $7.87 | $8.02 |
| March 2023 | $7.81 | $7.96 |
| February 2023 | $7.71 | $8.09 |
| January 2023 | $8.07 | $8.47 |
| December 2022 | $7.76 | $8.14 |
| November 2022 | $7.04 | $7.39 |
| October 2022 | $5.82 | $6.11 |
| September 2022 | $10.27 | $10.78 |
| August 2022 | $7.51 | $8.01 |
| July 2022 | $6.50 | $6.93 |
| June 2022 | $6.56 | $7 |
| May 2022 | $7.95 | $8.48 |
| April 2022 | $7.92 | $8.45 |
| March 2022 | $8.16 | $8.71 |
| February 2022 | $8.07 | $8.78 |
| January 2022 | $7.95 | $8.65 |
| December 2021 | $8.05 | $8.76 |
| November 2021 | $8.32 | $9.05 |
| October 2021 | $8.11 | $8.83 |
| September 2021 | $8.27 | $9 |
| August 2021 | $8.88 | $9.90 |
| July 2021 | $8.25 | $9.19 |
| June 2021 | $8.52 | $9.50 |
| May 2021 | $8.50 | $9.47 |
| April 2021 | $8.76 | $9.76 |
| March 2021 | $8.68 | $9.67 |
| February 2021 | $7.99 | $9.55 |
| January 2021 | $8.28 | $9.90 |
| December 2020 | $8.32 | $9.94 |
| November 2020 | $7.87 | $9.40 |
| October 2020 | $7.47 | $8.93 |
| September 2020 | $8.39 | $10.03 |
| August 2020 | $8.46 | $10.31 |
| July 2020 | $8.82 | $10.76 |
| June 2020 | $9.09 | $11.08 |
| May 2020 | $8.46 | $10.31 |
| April 2020 | $9.82 | $11.97 |
| March 2020 | $8.60 | $10.48 |
| February 2020 | $8.42 | $10.90 |
| January 2020 | $9.11 | $11.80 |
| December 2019 | $9.70 | $12.56 |
| November 2019 | $9.73 | $12.60 |
| October 2019 | $10.30 | $13.34 |
| September 2019 | $9.85 | $12.76 |
| August 2019 | $9.37 | $12.41 |
| July 2019 | $9.66 | $12.80 |
| June 2019 | $9.96 | $13.20 |
| May 2019 | $8.96 | $11.87 |
| April 2019 | $8.85 | $11.72 |
| March 2019 | $9.03 | $11.96 |
| February 2019 | $9.87 | $13.08 |
| January 2019 | $9.56 | $12.66 |
| December 2018 | $9.71 | $12.86 |
| November 2018 | $10.06 | $13.33 |
| October 2018 | $10.49 | $13.90 |
| September 2018 | $10.95 | $14.51 |
| August 2018 | $11.35 | $15.34 |
| July 2018 | $11.36 | $15.35 |
| June 2018 | $10.99 | $14.86 |
| May 2018 | $11.02 | $14.90 |
| April 2018 | $11.72 | $15.84 |
| March 2018 | $12.37 | $16.95 |
| February 2018 | $11.71 | $16.04 |
| January 2018 | $11.68 | $16 |
| December 2017 | $10.90 | $14.93 |
| November 2017 | $10.58 | $14.92 |
| October 2017 | $10.06 | $14.19 |
| September 2017 | $9.71 | $13.70 |
| August 2017 | $10.56 | $14.89 |
| July 2017 | $13.47 | $19 |
| June 2017 | $10.64 | $15 |
| May 2017 | $9.17 | $12.93 |
| April 2017 | $9.17 | $13.10 |
| March 2017 | $8.68 | $12.39 |
| February 2017 | $8.51 | $12.15 |
| January 2017 | $8.57 | $12.24 |
| December 2016 | $8.61 | $12.29 |
| November 2016 | $8.76 | $12.72 |
| October 2016 | $9.68 | $14.05 |
| September 2016 | $9.75 | $14.15 |
| August 2016 | $9.99 | $14.50 |
| July 2016 | $9.63 | $13.98 |
| June 2016 | $9.96 | $14.45 |
| May 2016 | $9.42 | $13.67 |
| April 2016 | $10.07 | $14.71 |
| March 2016 | $9.68 | $14.14 |
| February 2016 | $8.67 | $12.67 |
| January 2016 | $8.87 | $12.96 |
| December 2015 | $8.45 | $12.35 |
| November 2015 | $8.57 | $12.72 |
| October 2015 | $7.96 | $11.81 |
| September 2015 | $7.34 | $10.90 |
| August 2015 | $7.11 | $10.55 |
| July 2015 | $8.56 | $12.71 |
| June 2015 | $8.99 | $13.34 |
| May 2015 | $9.89 | $14.68 |
| April 2015 | $10.83 | $16.20 |
| March 2015 | $10.35 | $15.48 |
| February 2015 | $10.90 | $16.30 |
| January 2015 | $10.57 | $15.80 |
| December 2014 | $10.53 | $15.75 |
| November 2014 | $11.20 | $17.01 |
| October 2014 | $10.60 | $16.10 |
| September 2014 | $9.85 | $14.95 |
| August 2014 | $10.34 | $15.70 |
| July 2014 | $10.18 | $15.45 |
| June 2014 | $9.94 | $15.10 |
| May 2014 | $9.76 | $14.82 |
| April 2014 | $9.54 | $14.60 |
| March 2014 | $9.57 | $14.65 |
| February 2014 | $9.44 | $14.45 |
| January 2014 | $8.72 | $13.36 |
| December 2013 | $8.99 | $13.77 |
| November 2013 | $7.78 | $12.08 |
| October 2013 | $7.60 | $11.80 |
| September 2013 | $7.07 | $10.97 |
| August 2013 | $6.80 | $10.55 |
| July 2013 | $7.11 | $11.04 |
| June 2013 | $6.64 | $10.30 |
| May 2013 | $7.07 | $10.97 |
| April 2013 | $6.49 | $10.20 |
| March 2013 | $5.92 | $9.30 |
| February 2013 | $5.70 | $8.95 |
| January 2013 | $5.84 | $9.17 |
| December 2012 | $5.91 | $9.28 |
| November 2012 | $5.82 | $9.35 |
| October 2012 | $5.57 | $8.95 |
| September 2012 | $4.97 | $7.98 |
| August 2012 | $4.98 | $8.01 |
| July 2012 | $5.60 | $8.99 |
| June 2012 | $5.82 | $9.36 |
| May 2012 | $4.94 | $7.94 |
| April 2012 | $5.16 | $8.35 |
| March 2012 | $5.22 | $8.45 |
| February 2012 | $4.73 | $7.66 |
| January 2012 | $5.04 | $8.16 |
| December 2011 | $4.44 | $7.19 |
| November 2011 | $4.37 | $7.08 |
| October 2011 | $4.48 | $7.25 |
| September 2011 | $4.08 | $6.60 |
| August 2011 | $4.88 | $7.90 |
| July 2011 | $4.88 | $7.90 |
| June 2011 | $5.80 | $9.40 |
| May 2011 | $4.51 | $7.30 |
| April 2011 | $6.14 | $10 |
| March 2011 | $6.14 | $10 |
| February 2011 | $4.88 | $7.95 |
| January 2011 | $4.76 | $7.75 |
| December 2010 | $3.73 | $6.08 |
| November 2010 | $3.33 | $5.63 |
| October 2010 | $3.97 | $6.72 |
| September 2010 | $4.10 | $6.94 |
| August 2010 | $4.10 | $6.94 |
| July 2010 | $3.78 | $6.40 |
| June 2010 | $3.69 | $6.24 |
| May 2010 | $2.27 | $3.84 |
| April 2010 | $1.48 | $2.56 |
| March 2010 | $1.48 | $2.56 |
| February 2010 | $3.36 | $5.82 |
| January 2010 | $3.51 | $6.08 |
| December 2009 | $3.69 | $6.38 |
| November 2009 | $3.62 | $6.38 |
| October 2009 | $3 | $5.28 |
| September 2009 | $3 | $5.28 |
| August 2009 | $3 | $5.28 |
| July 2009 | $3.02 | $5.31 |
| June 2009 | $2.18 | $3.84 |
| May 2009 | $2.18 | $3.84 |
| April 2009 | $2.16 | $3.84 |
| March 2009 | $2.41 | $4.29 |
| February 2009 | $2.25 | $4 |
| January 2009 | $2.25 | $4 |
| December 2008 | $2.16 | $3.84 |
| November 2008 | $0.31 | $0.65 |
| October 2008 | $0.31 | $0.65 |
| September 2008 | $2.81 | $5.82 |
| August 2008 | $2.94 | $6.08 |
| July 2008 | $3.14 | $6.50 |
| June 2008 | $2.94 | $6.08 |
| May 2008 | $2.60 | $5.38 |
| April 2008 | $2.64 | $5.57 |
| March 2008 | $2.66 | $5.60 |
| February 2008 | $3.34 | $7.04 |
| January 2008 | $3.34 | $7.04 |
| December 2007 | $3.34 | $7.04 |
| November 2007 | $2.97 | $6.40 |
| October 2007 | $2.97 | $6.40 |
| September 2007 | $2.97 | $6.40 |
| August 2007 | $3.27 | $7.04 |
| July 2007 | $3.52 | $7.68 |
| June 2007 | $3.23 | $7.04 |
TNABY
Price: $9.17
52 week price:
Dividend Yield: 4.73%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 35.16%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.45 USD
P/E Ratio: 21.04
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 700
Ebitda: 3.5 billionMarket Capitalization: 13.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -15.63%
DGR5: -4.94%
DGR10: 15.27%