Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.750	0.750	0.730	0.735	0.713	1,009,400
2023-08-25	0.755	0.765	0.745	0.750	0.728	1,090,500
2023-08-24	0.735	0.775	0.735	0.775	0.752	2,148,700
2023-08-23	0.755	0.755	0.745	0.750	0.728	246,700
2023-08-22	0.745	0.750	0.735	0.750	0.728	393,900
2023-08-21	0.755	0.755	0.735	0.745	0.723	650,100
2023-08-18	0.755	0.770	0.750	0.755	0.732	401,500
2023-08-17	0.770	0.775	0.755	0.765	0.742	536,800
2023-08-16	0.775	0.780	0.770	0.770	0.747	649,500
2023-08-15	0.775	0.790	0.775	0.780	0.757	362,100
2023-08-14	0.780	0.820	0.765	0.775	0.752	2,387,100
2023-08-11	0.740	0.770	0.740	0.765	0.742	656,600
2023-08-10	0.735	0.745	0.735	0.740	0.718	276,100
2023-08-09	0.740	0.740	0.735	0.740	0.718	181,200
2023-08-08	0.740	0.745	0.740	0.740	0.718	111,600
2023-08-07	0.750	0.750	0.740	0.740	0.718	181,400
2023-08-04	0.740	0.755	0.740	0.745	0.723	353,000
2023-08-03	0.750	0.750	0.740	0.740	0.718	471,500
2023-08-02	0.770	0.770	0.755	0.755	0.732	711,100
2023-08-01	0.760	0.775	0.760	0.770	0.747	441,300
2023-07-31	0.765	0.770	0.755	0.760	0.737	968,900
2023-07-28	0.760	0.770	0.760	0.760	0.737	450,600
2023-07-27	0.760	0.775	0.760	0.765	0.742	501,500
2023-07-26	0.780	0.785	0.760	0.760	0.737	770,100
2023-07-25	0.770	0.780	0.760	0.780	0.757	565,700
2023-07-24	0.775	0.775	0.765	0.765	0.742	540,200
2023-07-21	0.780	0.780	0.765	0.770	0.747	1,314,100
2023-07-20	0.805	0.805	0.785	0.790	0.766	703,000
2023-07-18	0.820	0.820	0.790	0.800	0.776	1,191,700
2023-07-17	0.795	0.820	0.795	0.810	0.786	3,704,600
2023-07-14	0.735	0.785	0.730	0.780	0.757	6,752,200
2023-07-13	0.740	0.760	0.730	0.730	0.708	5,203,200
2023-07-12	0.770	0.780	0.730	0.735	0.713	6,044,400
2023-07-11	0.790	0.795	0.770	0.770	0.747	4,025,600
2023-07-10	0.790	0.800	0.770	0.780	0.757	3,308,900
2023-07-07	0.820	0.820	0.780	0.795	0.771	5,761,100
2023-07-06	0.840	0.845	0.810	0.825	0.800	1,616,700
2023-07-05	0.880	0.880	0.840	0.845	0.820	1,187,300
2023-07-04	0.870	0.895	0.865	0.870	0.844	659,100
2023-07-03	0.875	0.875	0.860	0.875	0.849	236,000
2023-06-30	0.860	0.870	0.860	0.865	0.839	67,400
2023-06-28	0.860	0.885	0.850	0.860	0.834	319,800
2023-06-27	0.865	0.870	0.860	0.860	0.834	184,100
2023-06-26	0.880	0.885	0.860	0.865	0.839	207,000
2023-06-23	0.870	0.890	0.865	0.880	0.854	382,500
2023-06-22	0.865	0.880	0.865	0.870	0.844	520,200
2023-06-21	0.865	0.880	0.850	0.865	0.839	1,385,800
2023-06-20	0.860	0.865	0.855	0.865	0.839	367,100
2023-06-19	0.870	0.880	0.860	0.865	0.839	1,418,100
2023-06-16	0.880	0.885	0.860	0.875	0.849	543,700
2023-06-15	0.900	0.900	0.865	0.870	0.844	737,500
2023-06-14	0.910	0.915	0.895	0.900	0.873	685,100
2023-06-13	0.910	0.915	0.890	0.895	0.868	1,185,800
2023-06-12	0.880	0.905	0.865	0.895	0.868	789,500
2023-06-09	0.885	0.900	0.870	0.875	0.849	292,400
2023-06-08	0.880	0.880	0.855	0.875	0.849	1,649,200
2023-06-07	0.915	0.930	0.880	0.885	0.858	991,500
2023-06-06	0.930	0.930	0.905	0.910	0.883	1,201,400
2023-06-02	0.935	0.945	0.910	0.920	0.892	786,500
2023-06-01	0.940	0.945	0.920	0.935	0.907	331,800

← NewerPage 14 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.