Cnergenz Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.070	1.150	1.070	1.110	1.110	4,247,900
2026-10-15	1.020	1.070	1.000	1.040	1.040	6,160,300
2026-10-14	1.090	1.110	1.060	1.080	1.080	2,255,900
2026-10-13	1.140	1.140	1.070	1.090	1.090	3,792,400
2026-10-12	1.230	1.230	1.130	1.150	1.150	5,570,700
2026-10-09	1.200	1.280	1.200	1.220	1.220	6,696,500
2026-10-08	1.160	1.250	1.100	1.210	1.210	9,537,900
2026-10-07	1.190	1.190	1.130	1.160	1.160	1,625,200
2026-10-06	1.150	1.240	1.120	1.200	1.200	11,305,100
2026-10-05	0.920	1.210	0.905	1.200	1.200	22,487,500
2026-10-02	0.905	0.920	0.890	0.910	0.910	2,168,900
2026-10-01	0.920	0.930	0.905	0.905	0.905	969,500
2026-09-30	0.915	0.920	0.890	0.910	0.910	1,660,500
2026-09-29	0.920	0.940	0.905	0.920	0.920	1,493,800
2026-09-28	0.940	0.960	0.905	0.905	0.905	1,147,600
2026-09-25	0.920	0.960	0.905	0.940	0.940	1,812,100
2026-09-24	0.970	0.975	0.925	0.925	0.925	1,089,600
2026-09-23	0.970	0.980	0.945	0.970	0.970	1,144,200
2026-09-22	0.965	0.975	0.950	0.965	0.965	1,908,400
2026-09-21	0.955	0.965	0.930	0.965	0.965	681,400
2026-09-18	0.920	0.975	0.920	0.945	0.945	2,129,700
2026-09-17	0.895	0.925	0.890	0.920	0.920	1,928,700
2026-09-16	0.895	0.895	0.895	0.895	0.895	0
2026-09-15	0.875	0.920	0.870	0.895	0.895	1,264,400
2026-09-14	0.940	0.940	0.880	0.880	0.880	1,324,200
2026-09-11	0.975	0.980	0.930	0.950	0.950	1,174,700
2026-09-10	0.980	0.990	0.965	0.975	0.975	609,100
2026-09-09	0.900	0.995	0.900	0.980	0.980	6,627,400
2026-09-08	0.895	0.915	0.875	0.900	0.900	3,889,800
2026-09-07	0.890	0.910	0.875	0.895	0.895	2,823,200
2026-09-04	0.875	0.905	0.860	0.900	0.900	1,020,800
2026-09-03	0.900	0.915	0.875	0.875	0.875	1,450,400
2026-09-02	0.895	0.900	0.865	0.895	0.895	805,400
2026-09-01	0.860	0.905	0.845	0.895	0.895	2,655,300
2026-08-31	0.855	0.855	0.855	0.855	0.855	0
2026-08-28	0.875	0.895	0.850	0.855	0.855	1,116,500
2026-08-27	0.895	0.910	0.875	0.875	0.875	1,036,000
2026-08-26	0.880	0.915	0.870	0.895	0.895	1,780,400
2026-08-25	0.880	0.880	0.880	0.880	0.880	0
2026-08-24	0.910	0.920	0.865	0.880	0.880	2,443,600
2026-08-21	0.815	0.940	0.815	0.920	0.920	12,633,400
2026-08-20	0.720	0.800	0.720	0.770	0.770	8,516,900
2026-08-19	0.695	0.720	0.695	0.710	0.710	2,653,300
2026-08-18	0.650	0.715	0.650	0.700	0.700	8,199,000
2026-08-17	0.665	0.665	0.650	0.665	0.665	1,075,900
2026-08-14	0.675	0.675	0.660	0.665	0.665	350,400
2026-08-13	0.680	0.680	0.670	0.675	0.675	706,600
2026-08-12	0.665	0.685	0.660	0.680	0.680	1,106,800
2026-08-11	0.675	0.680	0.655	0.660	0.660	1,876,900
2026-08-10	0.635	0.685	0.635	0.670	0.670	2,344,400
2026-08-07	0.645	0.645	0.635	0.635	0.635	816,500
2026-08-06	0.645	0.645	0.635	0.645	0.645	202,400
2026-08-05	0.630	0.665	0.630	0.645	0.645	1,434,600
2026-08-04	0.650	0.655	0.625	0.635	0.635	940,700
2026-08-03	0.650	0.660	0.640	0.645	0.645	667,700
2026-07-31	0.660	0.670	0.650	0.655	0.655	1,883,500
2026-07-30	0.635	0.680	0.635	0.655	0.655	7,025,000
2026-07-29	0.605	0.635	0.595	0.635	0.635	605,400
2026-07-28	0.640	0.640	0.595	0.615	0.615	486,600
2026-07-27	0.620	0.640	0.615	0.640	0.640	396,400

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-06	0.0080 MYR
2024-03-19	0.0080 MYR
2023-03-09	0.0080 MYR
2022-12-07	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.