Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.940	0.960	0.930	0.935	0.907	1,710,000
2023-05-30	0.930	0.935	0.915	0.930	0.902	759,500
2023-05-29	0.915	0.945	0.905	0.925	0.897	1,790,400
2023-05-26	0.905	0.910	0.880	0.905	0.878	656,100
2023-05-25	0.910	0.930	0.880	0.905	0.878	2,996,300
2023-05-24	0.900	0.900	0.885	0.900	0.873	901,800
2023-05-23	0.885	0.905	0.885	0.900	0.873	603,100
2023-05-22	0.925	0.930	0.890	0.890	0.863	1,014,200
2023-05-19	0.940	0.940	0.920	0.930	0.902	160,100
2023-05-18	0.910	0.945	0.910	0.940	0.912	910,200
2023-05-17	0.890	0.920	0.885	0.910	0.883	637,300
2023-05-16	0.890	0.905	0.890	0.905	0.878	48,300
2023-05-15	0.880	0.905	0.875	0.900	0.873	304,000
2023-05-12	0.895	0.895	0.875	0.895	0.868	208,100
2023-05-11	0.885	0.895	0.875	0.895	0.868	217,800
2023-05-10	0.880	0.900	0.875	0.875	0.849	1,183,800
2023-05-09	0.915	0.920	0.870	0.905	0.878	275,800
2023-05-08	0.860	0.915	0.860	0.905	0.878	1,121,200
2023-05-05	0.910	0.910	0.850	0.885	0.858	1,642,800
2023-05-03	0.940	0.940	0.910	0.925	0.897	583,500
2023-05-02	0.960	0.960	0.940	0.940	0.912	728,900
2023-04-28	0.975	0.980	0.950	0.960	0.931	952,000
2023-04-27	0.920	0.970	0.920	0.970	0.941	2,843,400
2023-04-26	0.915	0.920	0.905	0.920	0.892	643,200
2023-04-25	0.935	0.935	0.900	0.925	0.897	1,302,100
2023-04-20	0.905	0.930	0.905	0.930	0.902	144,000
2023-04-19	0.930	0.940	0.925	0.940	0.912	362,300
2023-04-18	0.920	0.945	0.920	0.935	0.907	459,800
2023-04-17	0.935	0.935	0.920	0.930	0.902	1,109,300
2023-04-14	0.930	0.940	0.920	0.935	0.907	685,300
2023-04-13	0.915	0.935	0.900	0.930	0.902	1,316,300
2023-04-12	0.875	0.915	0.875	0.915	0.888	944,500
2023-04-11	0.890	0.890	0.875	0.875	0.849	12,600
2023-04-10	0.875	0.890	0.875	0.890	0.863	379,800
2023-04-07	0.860	0.875	0.855	0.875	0.849	179,100
2023-04-06	0.870	0.880	0.870	0.870	0.844	1,713,400
2023-04-05	0.900	0.900	0.870	0.870	0.844	271,400
2023-04-04	0.895	0.895	0.880	0.890	0.863	406,900
2023-04-03	0.880	0.900	0.875	0.895	0.868	528,100
2023-03-31	0.870	0.890	0.860	0.880	0.854	975,500
2023-03-30	0.840	0.865	0.840	0.865	0.839	3,496,700
2023-03-29	0.805	0.850	0.805	0.840	0.815	2,188,300
2023-03-28	0.825	0.825	0.790	0.805	0.781	2,134,800
2023-03-27	0.865	0.865	0.805	0.810	0.786	2,803,700
2023-03-24	0.885	0.885	0.860	0.865	0.839	1,939,400
2023-03-23	0.900	0.905	0.875	0.885	0.858	298,700
2023-03-22	0.900	0.910	0.890	0.900	0.873	773,500
2023-03-21	0.875	0.890	0.875	0.890	0.863	136,700
2023-03-20	0.895	0.895	0.875	0.880	0.854	1,079,900
2023-03-17	0.910	0.915	0.900	0.905	0.878	648,400
2023-03-16	0.900	0.900	0.875	0.900	0.873	899,300
2023-03-15	0.910	0.920	0.895	0.910	0.883	685,600
2023-03-14	0.880	0.910	0.870	0.900	0.873	1,843,300
2023-03-13	0.890	0.905	0.870	0.900	0.873	1,301,200
2023-03-10	0.920	0.935	0.895	0.910	0.883	2,444,500
2023-03-09	0.940	0.945	0.910	0.935	0.907	2,765,600
2023-03-08	0.935	0.950	0.920	0.940	0.904	3,164,300
2023-03-07	0.895	0.960	0.890	0.940	0.904	7,299,400
2023-03-06	0.875	0.900	0.875	0.890	0.856	1,203,100
2023-03-03	0.870	0.875	0.855	0.875	0.842	1,251,900

← NewerPage 15 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.