Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.705	0.730	0.705	0.730	0.718	2,110,900
2024-05-21	0.720	0.720	0.695	0.705	0.694	327,700
2024-05-20	0.710	0.720	0.700	0.700	0.689	928,100
2024-05-17	0.680	0.730	0.670	0.715	0.704	2,218,000
2024-05-16	0.710	0.710	0.670	0.690	0.679	1,766,400
2024-05-15	0.735	0.740	0.700	0.710	0.699	800,000
2024-05-14	0.725	0.750	0.695	0.735	0.723	3,972,400
2024-05-13	0.690	0.730	0.690	0.725	0.714	4,576,600
2024-05-10	0.665	0.700	0.660	0.685	0.674	3,179,000
2024-05-09	0.610	0.670	0.610	0.665	0.655	4,038,200
2024-05-08	0.625	0.630	0.605	0.615	0.605	745,200
2024-05-07	0.625	0.635	0.620	0.630	0.620	601,200
2024-05-06	0.630	0.645	0.615	0.620	0.610	2,041,700
2024-05-03	0.570	0.625	0.570	0.620	0.610	2,651,300
2024-05-02	0.570	0.575	0.570	0.575	0.566	140,800
2024-04-30	0.560	0.575	0.560	0.575	0.566	200,600
2024-04-29	0.560	0.570	0.560	0.565	0.556	92,400
2024-04-26	0.560	0.565	0.560	0.565	0.556	237,300
2024-04-25	0.570	0.570	0.560	0.565	0.556	195,800
2024-04-24	0.560	0.570	0.560	0.570	0.561	152,900
2024-04-23	0.565	0.565	0.560	0.565	0.556	203,000
2024-04-22	0.560	0.565	0.560	0.565	0.556	109,400
2024-04-19	0.570	0.570	0.550	0.560	0.551	198,000
2024-04-18	0.570	0.570	0.570	0.570	0.561	83,300
2024-04-17	0.560	0.575	0.555	0.575	0.566	241,300
2024-04-16	0.565	0.565	0.555	0.560	0.551	620,000
2024-04-15	0.570	0.570	0.565	0.570	0.561	817,000
2024-04-12	0.575	0.575	0.565	0.575	0.566	443,200
2024-04-09	0.570	0.575	0.565	0.570	0.561	277,300
2024-04-08	0.570	0.575	0.570	0.570	0.561	201,500
2024-04-05	0.565	0.570	0.565	0.565	0.556	76,600
2024-04-04	0.570	0.570	0.565	0.565	0.556	463,700
2024-04-03	0.575	0.575	0.565	0.570	0.561	246,400
2024-04-02	0.570	0.570	0.565	0.565	0.556	148,500
2024-04-01	0.575	0.575	0.570	0.570	0.561	160,000
2024-03-29	0.575	0.580	0.570	0.580	0.571	168,500
2024-03-27	0.585	0.585	0.575	0.575	0.566	424,800
2024-03-26	0.575	0.590	0.570	0.580	0.571	851,100
2024-03-25	0.590	0.590	0.565	0.575	0.566	352,200
2024-03-22	0.570	0.575	0.560	0.570	0.561	346,000
2024-03-21	0.575	0.575	0.555	0.575	0.566	525,500
2024-03-20	0.540	0.575	0.540	0.570	0.561	237,200
2024-03-19	0.550	0.550	0.540	0.545	0.536	561,700
2024-03-18	0.555	0.555	0.550	0.555	0.538	656,800
2024-03-15	0.555	0.560	0.555	0.560	0.543	92,300
2024-03-14	0.560	0.570	0.555	0.560	0.543	165,800
2024-03-13	0.550	0.565	0.550	0.565	0.548	103,600
2024-03-12	0.560	0.560	0.545	0.550	0.534	182,000
2024-03-11	0.555	0.570	0.555	0.570	0.553	161,700
2024-03-08	0.545	0.560	0.545	0.555	0.538	77,000
2024-03-07	0.555	0.565	0.555	0.565	0.548	139,900
2024-03-06	0.555	0.565	0.550	0.560	0.543	187,000
2024-03-05	0.565	0.565	0.550	0.555	0.538	258,800
2024-03-04	0.550	0.565	0.550	0.565	0.548	188,800
2024-03-01	0.555	0.560	0.550	0.550	0.534	731,100
2024-02-29	0.545	0.555	0.530	0.555	0.538	454,100
2024-02-28	0.555	0.555	0.535	0.550	0.534	1,917,000
2024-02-27	0.540	0.560	0.520	0.555	0.538	5,469,000
2024-02-26	0.590	0.600	0.580	0.600	0.582	733,300
2024-02-23	0.625	0.625	0.590	0.595	0.577	3,221,900

← NewerPage 11 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.