Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.480	0.490	0.465	0.465	0.458	828,300
2024-08-19	0.455	0.495	0.455	0.480	0.472	1,911,400
2024-08-16	0.445	0.460	0.440	0.455	0.448	4,119,700
2024-08-15	0.445	0.455	0.435	0.440	0.433	1,046,400
2024-08-14	0.465	0.475	0.440	0.440	0.433	3,285,900
2024-08-13	0.475	0.475	0.455	0.460	0.453	1,184,600
2024-08-12	0.485	0.495	0.450	0.465	0.458	2,307,900
2024-08-09	0.485	0.505	0.480	0.480	0.472	2,267,300
2024-08-08	0.505	0.505	0.475	0.475	0.468	2,186,700
2024-08-07	0.545	0.545	0.500	0.510	0.502	1,192,600
2024-08-06	0.470	0.600	0.465	0.545	0.536	201,800
2024-08-05	0.570	0.570	0.430	0.480	0.472	1,512,900
2024-08-02	0.575	0.575	0.560	0.570	0.561	533,300
2024-08-01	0.595	0.595	0.580	0.580	0.571	25,500
2024-07-31	0.590	0.590	0.560	0.590	0.581	524,000
2024-07-30	0.605	0.605	0.595	0.595	0.586	157,600
2024-07-29	0.610	0.610	0.610	0.610	0.600	5,000
2024-07-26	0.605	0.625	0.605	0.605	0.595	108,500
2024-07-25	0.605	0.610	0.605	0.605	0.595	45,600
2024-07-24	0.605	0.615	0.605	0.610	0.600	55,000
2024-07-23	0.610	0.620	0.605	0.605	0.595	138,800
2024-07-22	0.610	0.610	0.595	0.605	0.595	256,900
2024-07-19	0.630	0.630	0.610	0.610	0.600	532,400
2024-07-18	0.645	0.645	0.630	0.630	0.620	744,800
2024-07-17	0.655	0.655	0.650	0.650	0.640	181,700
2024-07-16	0.655	0.655	0.650	0.655	0.645	276,200
2024-07-15	0.660	0.660	0.655	0.655	0.645	175,100
2024-07-12	0.660	0.660	0.660	0.660	0.650	99,500
2024-07-11	0.655	0.665	0.655	0.660	0.650	109,300
2024-07-10	0.660	0.665	0.650	0.655	0.645	251,000
2024-07-09	0.655	0.660	0.655	0.655	0.645	73,000
2024-07-05	0.650	0.660	0.650	0.660	0.650	42,900
2024-07-04	0.665	0.665	0.660	0.660	0.650	120,000
2024-07-03	0.665	0.670	0.660	0.660	0.650	120,100
2024-07-02	0.670	0.670	0.660	0.665	0.655	125,700
2024-07-01	0.650	0.680	0.650	0.675	0.664	115,500
2024-06-28	0.645	0.650	0.635	0.645	0.635	336,900
2024-06-27	0.645	0.650	0.645	0.650	0.640	118,500
2024-06-26	0.640	0.655	0.640	0.645	0.635	89,900
2024-06-25	0.640	0.650	0.630	0.640	0.630	608,800
2024-06-24	0.675	0.680	0.650	0.650	0.640	671,600
2024-06-21	0.685	0.685	0.675	0.675	0.664	259,300
2024-06-20	0.690	0.695	0.680	0.690	0.679	95,600
2024-06-19	0.690	0.695	0.675	0.680	0.669	1,076,000
2024-06-18	0.715	0.715	0.690	0.695	0.684	643,800
2024-06-14	0.755	0.755	0.715	0.715	0.704	1,258,100
2024-06-13	0.715	0.740	0.705	0.740	0.728	3,137,800
2024-06-12	0.685	0.720	0.685	0.700	0.689	2,973,200
2024-06-11	0.685	0.690	0.675	0.680	0.669	1,521,400
2024-06-10	0.675	0.690	0.675	0.685	0.674	387,700
2024-06-07	0.675	0.685	0.675	0.675	0.664	375,900
2024-06-06	0.685	0.700	0.670	0.680	0.669	1,456,100
2024-06-05	0.715	0.715	0.670	0.685	0.674	1,176,400
2024-06-04	0.690	0.720	0.690	0.720	0.709	932,000
2024-05-31	0.720	0.720	0.680	0.700	0.689	1,470,800
2024-05-30	0.695	0.725	0.685	0.720	0.709	1,191,400
2024-05-29	0.700	0.715	0.695	0.710	0.699	1,136,000
2024-05-28	0.710	0.745	0.680	0.695	0.684	3,432,200
2024-05-27	0.755	0.765	0.700	0.705	0.694	1,943,700
2024-05-24	0.725	0.760	0.715	0.755	0.743	2,438,800

← NewerPage 10 of 19 · 1,089 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.