Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.635	0.635	0.620	0.620	0.601	329,400
2023-11-22	0.625	0.635	0.625	0.630	0.611	384,500
2023-11-21	0.625	0.630	0.625	0.625	0.606	529,400
2023-11-20	0.620	0.630	0.615	0.620	0.601	631,900
2023-11-17	0.635	0.635	0.615	0.620	0.601	1,278,600
2023-11-16	0.660	0.660	0.615	0.635	0.616	4,814,700
2023-11-15	0.665	0.675	0.655	0.655	0.635	2,280,000
2023-11-14	0.675	0.675	0.655	0.655	0.635	804,500
2023-11-10	0.680	0.680	0.660	0.665	0.645	964,000
2023-11-09	0.680	0.685	0.670	0.680	0.660	486,200
2023-11-08	0.700	0.710	0.675	0.675	0.655	1,992,100
2023-11-07	0.680	0.700	0.670	0.700	0.679	2,427,500
2023-11-06	0.650	0.690	0.650	0.680	0.660	4,781,200
2023-11-03	0.635	0.650	0.630	0.645	0.626	2,234,400
2023-11-02	0.630	0.645	0.625	0.630	0.611	1,045,500
2023-11-01	0.635	0.635	0.620	0.625	0.606	90,200
2023-10-31	0.625	0.640	0.625	0.635	0.616	34,200
2023-10-30	0.625	0.645	0.615	0.640	0.621	323,800
2023-10-27	0.625	0.630	0.615	0.630	0.611	154,500
2023-10-26	0.640	0.640	0.615	0.635	0.616	661,400
2023-10-25	0.640	0.645	0.630	0.645	0.626	230,000
2023-10-24	0.620	0.645	0.615	0.640	0.621	285,500
2023-10-23	0.630	0.630	0.615	0.615	0.597	374,100
2023-10-20	0.630	0.630	0.625	0.630	0.611	61,200
2023-10-19	0.640	0.640	0.620	0.630	0.611	368,200
2023-10-18	0.655	0.665	0.635	0.645	0.626	818,600
2023-10-17	0.650	0.665	0.650	0.650	0.631	1,132,500
2023-10-16	0.635	0.655	0.630	0.650	0.631	859,000
2023-10-13	0.640	0.640	0.630	0.640	0.621	208,800
2023-10-12	0.640	0.650	0.635	0.640	0.621	513,900
2023-10-11	0.625	0.645	0.620	0.645	0.626	799,100
2023-10-10	0.615	0.625	0.615	0.625	0.606	322,000
2023-10-09	0.615	0.620	0.610	0.620	0.601	269,500
2023-10-06	0.625	0.630	0.615	0.620	0.601	775,100
2023-10-05	0.625	0.630	0.615	0.620	0.601	142,000
2023-10-04	0.625	0.625	0.620	0.620	0.601	329,700
2023-10-03	0.650	0.650	0.625	0.625	0.606	915,200
2023-10-02	0.630	0.655	0.630	0.640	0.621	1,865,500
2023-09-29	0.615	0.630	0.610	0.630	0.611	1,590,200
2023-09-27	0.620	0.620	0.610	0.615	0.597	595,200
2023-09-26	0.640	0.640	0.610	0.615	0.597	1,974,200
2023-09-25	0.630	0.635	0.625	0.635	0.616	480,600
2023-09-22	0.630	0.635	0.625	0.630	0.611	1,409,900
2023-09-21	0.635	0.640	0.630	0.640	0.621	573,500
2023-09-20	0.630	0.660	0.630	0.640	0.621	2,884,700
2023-09-19	0.640	0.645	0.630	0.640	0.621	1,635,400
2023-09-18	0.655	0.655	0.630	0.640	0.621	2,297,100
2023-09-15	0.660	0.670	0.655	0.655	0.635	2,134,800
2023-09-14	0.675	0.675	0.655	0.655	0.635	1,810,200
2023-09-13	0.670	0.675	0.655	0.665	0.645	438,600
2023-09-12	0.670	0.685	0.665	0.670	0.650	360,100
2023-09-11	0.675	0.680	0.670	0.675	0.655	2,810,900
2023-09-08	0.675	0.690	0.670	0.675	0.655	1,100,900
2023-09-07	0.690	0.690	0.670	0.675	0.655	752,800
2023-09-06	0.700	0.705	0.680	0.690	0.669	1,950,300
2023-09-05	0.660	0.700	0.660	0.695	0.674	1,968,100
2023-09-04	0.670	0.670	0.650	0.655	0.635	3,013,700
2023-09-01	0.695	0.695	0.670	0.675	0.655	1,053,100
2023-08-30	0.710	0.715	0.675	0.695	0.674	2,904,600
2023-08-29	0.740	0.740	0.695	0.710	0.689	2,361,800

← NewerPage 13 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.