Bursa Malaysia · 5347 · stock
Tenaga Nasional Berhad (5347) stock price history
Every Bursa Malaysia trading session of Tenaga Nasional Berhad from May 9, 2006 to Nov 13, 2026: 4,967 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5347 adjusted close, 2006 to 2026
- MYR 14.82
- All time high, 2026
- MYR 14.90
- 52 week high, MYR 12.26 low
- 4,967
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
5347 key facts
- Tenaga Nasional Berhad (5347) closed at MYR 12.76 on Nov 13, 2026 on Bursa Malaysia.
- 5347's all time high close is MYR 14.82, set on May 8, 2026; its all time low close is MYR 2.42 on Feb 3, 2009.
- 5347's 52 week range is MYR 12.26 to MYR 14.90.
- 5347 returned -3.6% over the year to Nov 13, 2026 and +60.2% over five years.
- Over ten years 5347 returned +45%, +3.8% a year compounded.
- 5347's deepest drawdown was -51.2% from Feb 5, 2007 to Feb 3, 2009.
- DataCedar holds 4,967 daily sessions of 5347 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5347 price chart, 2006 to 2026
5347 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -12.0% |
| 6 months | -13.3% |
| Year to date | -5.6% |
| 1 year | -3.6% |
| 3 years | +42.1% |
| 5 years | +60.2% |
| 10 years | +44.5% |
| Since May 9, 2006 | +269.7% |
| Compound annual growth, 20.5 years | +6.6% |
5347 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 14.82 on May 8, 2026
- All time low close
- MYR 2.42 on Feb 3, 2009
- 52 week high
- MYR 14.90 on May 7, 2026
- 52 week low
- MYR 12.26 on Dec 4, 2025
- Deepest drawdown
- -51.2% from Feb 5, 2007 to Feb 3, 2009, recovered Jul 11, 2013
- Best single session
- +23.3% on Jun 6, 2008
- Worst single session
- -16.0% on Mar 10, 2008
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 3.7×
- Best calendar year
- 2013, +68%
- Worst calendar year
- 2008, -33%
5347 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 13.43 | MYR 14.90 | MYR 12.60 | MYR 12.76 | -5.2% | 1.3B | 213 |
| 2025 | MYR 14.10 | MYR 14.41 | MYR 12.18 | MYR 13.45 | -4.6% | 1.7B | 244 |
| 2024 | MYR 9.05 | MYR 14.19 | MYR 9.00 | MYR 14.10 | +55.1% | 2.1B | 247 |
| 2023 | MYR 8.19 | MYR 9.14 | MYR 7.84 | MYR 9.09 | +9.2% | 1B | 244 |
| 2022 | MYR 7.73 | MYR 8.33 | MYR 6.66 | MYR 8.33 | +7.7% | 905.2M | 237 |
| 2021 | MYR 8.06 | MYR 8.55 | MYR 7.40 | MYR 7.73 | -3.2% | 1B | 242 |
| 2020 | MYR 9.37 | MYR 9.84 | MYR 7.28 | MYR 7.99 | -15.0% | 1.2B | 247 |
| 2019 | MYR 9.31 | MYR 9.92 | MYR 7.79 | MYR 9.40 | +1.5% | 1.2B | 246 |
| 2018 | MYR 10.02 | MYR 10.76 | MYR 8.52 | MYR 9.26 | -7.9% | 2.1B | 243 |
| 2017 | MYR 8.78 | MYR 10.16 | MYR 8.21 | MYR 10.05 | +14.4% | 2.5B | 253 |
| 2016 | MYR 8.17 | MYR 9.26 | MYR 7.78 | MYR 8.78 | +6.8% | 2.7B | 250 |
| 2015 | MYR 8.27 | MYR 10.24 | MYR 6.24 | MYR 8.22 | -1.3% | 2.7B | 243 |
| 2014 | MYR 6.67 | MYR 8.70 | MYR 6.44 | MYR 8.33 | +24.0% | 2.2B | 243 |
| 2013 | MYR 3.97 | MYR 7.00 | MYR 3.91 | MYR 6.72 | +68.2% | 2.6B | 244 |
| 2012 | MYR 3.27 | MYR 4.07 | MYR 3.27 | MYR 3.99 | +20.3% | 1.2B | 235 |
| 2011 | MYR 3.76 | MYR 4.06 | MYR 2.75 | MYR 3.32 | -11.2% | 1.3B | 236 |
| 2010 | MYR 3.64 | MYR 4.06 | MYR 3.35 | MYR 3.74 | +2.7% | 1.8B | 237 |
| 2009 | MYR 2.68 | MYR 3.69 | MYR 2.38 | MYR 3.64 | +37.1% | 1.2B | 230 |
| 2008 | MYR 3.93 | MYR 4.28 | MYR 2.42 | MYR 2.66 | -32.8% | 1.7B | 232 |
| 2007 | MYR 4.37 | MYR 5.00 | MYR 3.50 | MYR 3.95 | -8.8% | 5.3M | 233 |
| 2006 | MYR 3.45 | MYR 4.63 | MYR 3.33 | MYR 4.33 | n/a | 1.3M | 168 |
5347 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 12.76 | -4.1% |
| October 2026 | MYR 13.30 | +2.6% |
| September 2026 | MYR 12.96 | -8.3% |
| August 2026 | MYR 14.14 | -3.2% |
| July 2026 | MYR 14.60 | +2.2% |
| June 2026 | MYR 14.28 | 0.0% |
| May 2026 | MYR 14.28 | -1.8% |
| April 2026 | MYR 14.54 | +4.6% |
| March 2026 | MYR 13.90 | -1.4% |
| February 2026 | MYR 14.10 | +3.2% |
| January 2026 | MYR 13.67 | +1.6% |
| December 2025 | MYR 13.45 | +4.1% |
About the 5347 data
Daily bars. 4,967 sessions from May 9, 2006 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5347/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5347 share price history
