最新更新:2025-04-18 17:56:38
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
13.500
+0.020
(+0.15%)
13.280-13.520
4.0M
TENAGA
TENAGA NASIONAL BHD
类型: 主板
代码: 5347
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
13.500
+0.020
+0.15
39,518
13.520
13.280
TENAGA
TENAGA NASIONAL BHD
类型：主板
代码：5347
| 股价 (令吉) | ：13.500 |
| 起/落 (令吉) | ：+0.020 |
| 起/落 (%) | ：+0.15 |
| 成交量（'00) | ：39,518 |
| 今日最高 (令吉) | ：13.520 |
| 今日最低 (令吉) | ：13.280 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-18
13.500
13.520
13.280
39518
2025-04-18
4.0M
13.500
+0.020
(+0.15%)
13.280-13.520
2025-04-17
13.480
13.560
13.420
64510
2025-04-17
6.5M
13.480
+0.040
(+0.30%)
13.420-13.560
2025-04-16
13.440
13.480
13.340
48199
2025-04-16
4.8M
13.440
-
13.340-13.480
2025-04-15
13.440
13.500
13.300
52086
2025-04-15
5.2M
13.440
+0.060
(+0.45%)
13.300-13.500
2025-04-14
13.380
13.400
13.200
48248
2025-04-14
4.8M
13.380
+0.160
(+1.21%)
13.200-13.400
2025-04-11
13.220
13.260
13.000
115004
2025-04-11
11.5M
13.220
-0.080
(-0.60%)
13.000-13.260
2025-04-10
13.300
13.460
13.120
126185
2025-04-10
12.6M
13.300
+0.480
(+3.74%)
13.120-13.460
2025-04-09
12.820
13.100
12.660
122352
2025-04-09
12.2M
12.820
-0.400
(-3.03%)
12.660-13.100
2025-04-08
13.220
13.240
13.100
66526
2025-04-08
6.7M
13.220
+0.100
(+0.76%)
13.100-13.240
2025-04-07
13.120
13.280
12.680
152463
2025-04-07
15.2M
13.120
-0.360
(-2.67%)
12.680-13.280
2025-04-04
13.480
13.560
13.420
17004
2025-04-04
1.7M
13.480
-0.100
(-0.74%)
13.420-13.560
2025-04-03
13.580
13.800
13.460
18219
2025-04-03
1.8M
13.580
-0.180
(-1.31%)
13.460-13.800
2025-04-02
13.760
13.760
13.440
98025
2025-04-02
9.8M
13.760
+0.380
(+2.84%)
13.440-13.760
2025-04-01
13.380
13.640
13.380
43057
2025-04-01
4.3M
13.380
-0.180
(-1.33%)
13.380-13.640
2025-03-31
13.380
13.640
13.380
43057
2025-03-31
4.3M
13.380
-0.180
(-1.33%)
13.380-13.640
2025-03-28
13.380
13.640
13.380
43057
2025-03-28
4.3M
13.380
-0.180
(-1.33%)
13.380-13.640
2025-03-27
13.560
13.560
13.320
55400
2025-03-27
5.5M
13.560
+0.240
(+1.80%)
13.320-13.560
2025-03-26
13.580
13.800
13.580
93833
2025-03-26
9.4M
13.580
-0.020
(-0.15%)
13.580-13.800
2025-03-25
13.600
13.660
13.560
93596
2025-03-25
9.4M
13.600
+0.040
(+0.30%)
13.560-13.660
2025-03-24
13.560
13.620
13.480
19343
2025-03-24
1.9M
13.560
-
13.480-13.620
2025-03-21
13.560
13.660
13.500
76932
2025-03-21
7.7M
13.560
+0.060
(+0.44%)
13.500-13.660
2025-03-20
13.500
13.700
13.500
39435
2025-03-20
3.9M
13.500
-0.060
(-0.44%)
13.500-13.700
2025-03-19
13.560
13.600
13.420
31225
2025-03-19
3.1M
13.560
-
13.420-13.600
2025-03-18
13.560
13.600
13.380
42626
2025-03-18
4.3M
13.560
+0.160
(+1.19%)
13.380-13.600
2025-03-17
13.560
13.600
13.380
42626
2025-03-17
4.3M
13.560
+0.160
(+1.19%)
13.380-13.600
2025-03-14
13.400
13.460
13.220
67978
2025-03-14
6.8M
13.400
-
13.220-13.460
2025-03-13
13.400
13.440
13.040
62107
2025-03-13
6.2M
13.400
+0.400
(+3.08%)
13.040-13.440
2025-03-12
13.000
13.440
12.960
62227
2025-03-12
6.2M
13.000
-0.400
(-2.99%)
12.960-13.440
2025-03-11
13.400
13.520
13.240
95883
2025-03-11
9.6M
13.400
-0.140
(-1.03%)
13.240-13.520
2025-03-10
13.540
13.660
13.520
54484
2025-03-10
5.4M
13.540
-0.200
(-1.46%)
13.520-13.660
2025-03-07
13.740
13.860
13.620
88738
2025-03-07
8.9M
13.740
-0.120
(-0.87%)
13.620-13.860
2025-03-06
13.860
13.860
13.680
45744
2025-03-06
4.6M
13.860
+0.040
(+0.29%)
13.680-13.860
2025-03-05
13.820
13.820
13.600
87011
2025-03-05
8.7M
13.820
+0.220
(+1.62%)
13.600-13.820
2025-03-04
13.600
13.720
13.460
62938
2025-03-04
6.3M
13.600
-0.100
(-0.73%)
13.460-13.720
2025-03-03
13.700
13.800
13.420
28041
2025-03-03
2.8M
13.700
+0.100
(+0.74%)
13.420-13.800
2025-02-28
13.600
13.660
13.400
117023
2025-02-28
11.7M
13.600
+0.040
(+0.30%)
13.400-13.660
2025-02-27
13.560
13.580
13.440
57919
2025-02-27
5.8M
13.560
-0.020
(-0.15%)
13.440-13.580
2025-02-26
13.580
13.600
13.300
80065
2025-02-26
8.0M
13.580
+0.180
(+1.34%)
13.300-13.600
2025-02-25
13.400
13.760
13.160
107189
2025-02-25
10.7M
13.400
-0.240
(-1.76%)
13.160-13.760
2025-02-24
13.640
13.960
13.640
73391
2025-02-24
7.3M
13.640
-0.340
(-2.43%)
13.640-13.960
2025-02-21
13.980
13.980
13.760
26004
2025-02-21
2.6M
13.980
+0.180
(+1.30%)
13.760-13.980
2025-02-20
13.800
13.880
13.680
52474
2025-02-20
5.2M
13.800
-0.060
(-0.43%)
13.680-13.880
2025-02-19
13.860
13.960
13.840
27833
2025-02-19
2.8M
13.860
-0.080
(-0.57%)
13.840-13.960
2025-02-18
13.940
13.980
13.840
20560
2025-02-18
2.1M
13.940
+0.020
(+0.14%)
13.840-13.980
2025-02-17
13.920
13.940
13.800
16088
2025-02-17
1.6M
13.920
+0.020
(+0.14%)
13.800-13.940
2025-02-14
13.900
13.920
13.820
34827
2025-02-14
3.5M
13.900
+0.020
(+0.14%)
13.820-13.920
2025-02-13
13.880
14.000
13.860
59967
2025-02-13
6.0M
13.880
-0.060
(-0.43%)
13.860-14.000
2025-02-12
13.940
13.940
13.800
63829
2025-02-12
6.4M
13.940
+0.100
(+0.72%)
13.800-13.940
2025-02-11
13.840
13.840
13.620
45245
2025-02-11
4.5M
13.840
+0.100
(+0.73%)
13.620-13.840
2025-02-10
13.840
13.840
13.620
45245
2025-02-10
4.5M
13.840
+0.100
(+0.73%)
13.620-13.840
2025-02-07
13.740
13.780
13.600
43710
2025-02-07
4.4M
13.740
+0.020
(+0.15%)
13.600-13.780
2025-02-06
13.720
13.760
13.640
74750
2025-02-06
7.5M
13.720
+0.100
(+0.73%)
13.640-13.760
2025-02-05
13.620
13.680
13.560
50357
2025-02-05
5.0M
13.620
+0.080
(+0.59%)
13.560-13.680
2025-02-04
13.540
13.700
13.540
66766
2025-02-04
6.7M
13.540
-0.040
(-0.30%)
13.540-13.700
2025-02-03
13.580
13.640
13.400
66311
2025-02-03
6.6M
13.580
-0.020
(-0.15%)
13.400-13.640
