TENAGA NASIONAL $11.07

up +0.26


22/5/2013 03:22 PM  |  OTC : TNABY  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

TNABY historical data

Date Open High Low Close Volume
5/22/2013 10.92 11.07 10.80 11.07 44
5/21/2013 10.84 10.84 10.72 10.81 30
5/20/2013 10.80 10.87 10.70 10.71 297
5/17/2013 10.79 10.84 10.79 10.80 42
5/16/2013 10.79 11.00 10.70 10.90 176
5/15/2013 10.76 11.20 10.76 11.20 59
5/14/2013 10.81 11.77 10.80 11.77 72
5/13/2013 10.82 10.82 10.82 10.82 21
5/10/2013 10.82 11.05 10.82 11.05 25
5/9/2013 10.69 11.66 10.66 10.66 27
5/8/2013 11.05 11.40 10.80 10.80 44
5/7/2013 10.95 11.20 10.94 10.94 70
5/6/2013 10.87 10.95 10.65 10.70 77
5/3/2013 10.27 10.27 10.20 10.20 29
5/2/2013 10.12 10.22 10.09 10.09 39
5/1/2013 10.43 10.43 10.13 10.13 47
4/30/2013 10.15 10.40 10.15 10.20 46
4/29/2013 10.25 10.50 10.25 10.27 105
4/26/2013 10.45 10.45 10.17 10.20 114
4/25/2013 10.24 10.30 10.19 10.19 30
4/24/2013 10.13 10.39 10.13 10.14 15
4/23/2013 10.22 10.42 10.22 10.42 13
4/22/2013 10.18 10.37 10.18 10.21 24
4/19/2013 10.29 10.29 10.28 10.28 26
4/18/2013 10.44 10.66 10.35 10.66 41
4/17/2013 10.30 10.44 10.30 10.30 21
4/16/2013 10.05 10.09 10.04 10.04 13
4/15/2013 9.99 10.20 9.99 10.20 17
4/12/2013 10.20 10.20 9.93 9.93 47
4/11/2013 10.14 10.39 10.14 10.28 88
4/10/2013 10.00 10.29 10.00 10.08 70
4/9/2013 9.83 9.85 9.82 9.82 30
4/8/2013 9.81 9.98 9.81 9.81 16
4/5/2013 9.72 9.88 9.72 9.88 22
4/4/2013 9.67 9.99 9.67 9.87 20
4/3/2013 9.64 9.74 9.64 9.74 129
4/2/2013 9.30 9.74 9.28 9.60 181
4/1/2013 9.23 9.23 9.23 9.23 11
3/28/2013 9.30 9.30 9.21 9.30 44
3/27/2013 9.13 9.26 9.13 9.13 43
3/26/2013 9.30 9.30 9.13 9.13 27
3/25/2013 9.13 9.20 9.13 9.13 15
3/22/2013 9.09 9.30 9.09 9.13 286
3/21/2013 9.01 9.24 8.97 8.97 74
3/20/2013 8.96 9.20 8.96 9.20 3
3/19/2013 8.95 8.95 8.80 8.81 159
3/18/2013 8.79 8.95 8.79 8.80 78
3/15/2013 9.05 9.13 8.96 8.96 44
3/14/2013 9.06 9.06 9.06 9.06 13
3/13/2013 9.10 9.34 9.10 9.34 26
3/12/2013 9.06 9.31 9.06 9.31 34
3/11/2013 9.19 9.33 9.07 9.10 32
3/8/2013 9.19 9.22 8.86 9.05 149
3/7/2013 8.89 9.09 8.88 9.09 11
3/6/2013 9.14 9.19 9.08 9.08 1236
3/5/2013 9.07 9.12 9.05 9.05 1249
3/4/2013 8.90 9.01 8.90 8.96 14
3/1/2013 8.77 9.01 8.77 8.90 1919
2/28/2013 9.05 9.07 8.95 8.95 144
2/27/2013 9.05 9.05 8.91 8.96 26
2/26/2013 9.05 9.05 8.82 8.83 12
2/25/2013 9.01 9.01 9.01 9.01 0
2/22/2013 8.79 9.01 8.79 9.01 6
2/21/2013 8.99 9.01 8.78 8.78 4
2/20/2013 9.04 9.04 8.82 8.82 3
2/19/2013 8.84 8.85 8.84 8.85 10
2/15/2013 9.14 9.14 8.91 8.91 13
2/14/2013 8.95 9.00 8.92 8.92 41
2/13/2013 8.95 9.10 8.95 9.05 53
2/12/2013 9.15 9.15 9.15 9.15 32
2/11/2013 9.14 9.15 8.95 9.15 31
2/8/2013 8.96 8.96 8.96 8.96 0
2/7/2013 8.84 9.07 8.84 8.96 86
2/6/2013 8.88 8.88 8.88 8.88 13
2/5/2013 9.18 9.22 9.10 9.10 105
2/4/2013 9.12 9.16 9.01 9.01 1506
2/1/2013 9.00 9.17 9.00 9.17 315
1/31/2013 9.12 9.24 8.85 9.17 1319
1/30/2013 9.15 9.48 9.15 9.34 3834
1/29/2013 9.20 9.36 9.17 9.36 1526
1/28/2013 9.03 9.05 9.03 9.05 90
1/25/2013 9.32 9.32 9.32 9.32 0
1/24/2013 9.32 9.32 9.32 9.32 0
1/23/2013 9.32 9.32 9.32 9.32 0
1/22/2013 9.32 9.32 9.32 9.32 0
1/18/2013 9.32 9.32 9.32 9.32 0
1/17/2013 9.32 9.32 9.32 9.32 0
1/16/2013 9.32 9.32 9.32 9.32 0
1/15/2013 9.32 9.32 9.32 9.32 8
1/14/2013 9.10 9.10 9.10 9.10 0
1/11/2013 9.10 9.10 9.10 9.10 0
1/10/2013 9.10 9.10 9.10 9.10 0
1/9/2013 9.10 9.10 9.10 9.10 0
1/8/2013 9.10 9.10 9.10 9.10 0
1/7/2013 9.10 9.10 9.10 9.10 0
1/4/2013 9.10 9.10 9.10 9.10 0
1/3/2013 9.10 9.10 9.10 9.10 0
1/2/2013 9.01 9.10 9.01 9.10 12
12/31/2012 8.95 9.28 8.95 9.28 50
12/28/2012 8.76 8.76 8.76 8.76 0
Marketplace
Trading Center