Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.600	0.625	0.595	0.625	0.606	3,136,700
2024-02-21	0.605	0.610	0.600	0.605	0.587	136,500
2024-02-20	0.615	0.615	0.595	0.610	0.592	806,600
2024-02-19	0.610	0.615	0.600	0.605	0.587	534,300
2024-02-16	0.615	0.620	0.600	0.620	0.601	710,300
2024-02-15	0.585	0.610	0.585	0.610	0.592	790,200
2024-02-14	0.590	0.595	0.580	0.595	0.577	171,000
2024-02-13	0.580	0.595	0.580	0.595	0.577	152,100
2024-02-09	0.585	0.585	0.575	0.580	0.563	124,700
2024-02-08	0.575	0.585	0.575	0.585	0.567	216,500
2024-02-07	0.570	0.575	0.570	0.575	0.558	57,000
2024-02-06	0.580	0.580	0.565	0.570	0.553	84,900
2024-02-05	0.580	0.585	0.565	0.580	0.563	79,200
2024-02-02	0.580	0.580	0.565	0.580	0.563	263,100
2024-01-31	0.560	0.580	0.560	0.580	0.563	503,700
2024-01-30	0.565	0.570	0.565	0.570	0.553	140,500
2024-01-29	0.565	0.570	0.565	0.570	0.553	110,300
2024-01-26	0.570	0.570	0.565	0.565	0.548	193,300
2024-01-24	0.575	0.575	0.565	0.575	0.558	192,400
2024-01-23	0.565	0.575	0.565	0.575	0.558	277,000
2024-01-22	0.575	0.580	0.565	0.580	0.563	483,400
2024-01-19	0.570	0.580	0.565	0.580	0.563	141,100
2024-01-18	0.580	0.580	0.550	0.570	0.553	803,200
2024-01-17	0.585	0.605	0.575	0.590	0.572	2,593,700
2024-01-16	0.585	0.590	0.580	0.585	0.567	352,800
2024-01-15	0.590	0.590	0.580	0.590	0.572	414,800
2024-01-12	0.595	0.600	0.585	0.590	0.572	752,700
2024-01-11	0.600	0.600	0.590	0.600	0.582	146,200
2024-01-10	0.600	0.605	0.595	0.595	0.577	478,000
2024-01-09	0.610	0.620	0.605	0.605	0.587	534,100
2024-01-08	0.630	0.630	0.610	0.610	0.592	419,700
2024-01-05	0.635	0.635	0.620	0.630	0.611	739,300
2024-01-04	0.625	0.640	0.625	0.630	0.611	1,071,700
2024-01-03	0.610	0.620	0.610	0.620	0.601	375,200
2024-01-02	0.610	0.610	0.600	0.610	0.592	207,900
2023-12-29	0.605	0.605	0.600	0.605	0.587	136,600
2023-12-28	0.595	0.605	0.595	0.605	0.587	35,600
2023-12-27	0.605	0.605	0.595	0.600	0.582	163,000
2023-12-26	0.605	0.605	0.600	0.605	0.587	68,300
2023-12-22	0.615	0.620	0.605	0.605	0.587	222,300
2023-12-21	0.615	0.615	0.605	0.615	0.597	205,400
2023-12-20	0.595	0.625	0.595	0.620	0.601	920,000
2023-12-19	0.590	0.595	0.585	0.595	0.577	141,700
2023-12-18	0.600	0.600	0.590	0.590	0.572	135,700
2023-12-15	0.610	0.610	0.605	0.605	0.587	67,400
2023-12-14	0.590	0.620	0.590	0.600	0.582	1,047,700
2023-12-13	0.595	0.595	0.580	0.590	0.572	235,800
2023-12-12	0.585	0.595	0.585	0.595	0.577	449,500
2023-12-11	0.590	0.595	0.580	0.580	0.563	807,700
2023-12-08	0.585	0.600	0.585	0.590	0.572	394,600
2023-12-07	0.610	0.610	0.590	0.595	0.577	802,700
2023-12-06	0.620	0.640	0.605	0.615	0.597	4,800,300
2023-12-05	0.575	0.600	0.575	0.600	0.582	926,000
2023-12-04	0.580	0.580	0.575	0.575	0.558	211,600
2023-12-01	0.585	0.585	0.575	0.585	0.567	468,600
2023-11-30	0.590	0.590	0.580	0.585	0.567	443,300
2023-11-29	0.585	0.590	0.580	0.590	0.572	195,900
2023-11-28	0.595	0.595	0.585	0.585	0.567	489,900
2023-11-27	0.600	0.600	0.580	0.595	0.577	3,172,100
2023-11-24	0.620	0.630	0.620	0.625	0.606	489,800

← NewerPage 12 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.