Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.870	0.875	0.855	0.875	0.842	1,251,900
2023-03-02	0.865	0.870	0.860	0.870	0.837	574,200
2023-03-01	0.870	0.885	0.860	0.865	0.832	494,800
2023-02-28	0.890	0.895	0.865	0.870	0.837	906,400
2023-02-27	0.910	0.910	0.875	0.875	0.842	492,400
2023-02-24	0.880	0.915	0.870	0.910	0.875	1,635,900
2023-02-23	0.865	0.885	0.845	0.875	0.842	1,066,900
2023-02-22	0.815	0.870	0.810	0.865	0.832	6,572,300
2023-02-21	0.880	0.890	0.855	0.855	0.822	1,645,400
2023-02-20	0.875	0.880	0.850	0.880	0.846	2,324,100
2023-02-17	0.875	0.885	0.870	0.880	0.846	2,832,500
2023-02-16	0.875	0.895	0.870	0.880	0.846	3,689,200
2023-02-15	0.880	0.890	0.860	0.865	0.832	2,024,600
2023-02-14	0.885	0.900	0.860	0.880	0.846	7,430,000
2023-02-13	0.925	0.925	0.875	0.880	0.846	6,431,800
2023-02-10	0.950	0.975	0.905	0.925	0.890	6,334,000
2023-02-09	0.935	0.980	0.920	0.955	0.918	10,802,300
2023-02-08	0.940	0.965	0.920	0.940	0.904	4,036,100
2023-02-07	0.965	0.965	0.920	0.925	0.890	2,783,200
2023-02-03	0.980	1.020	0.960	0.965	0.928	10,197,800
2023-02-02	0.930	0.975	0.930	0.975	0.938	5,913,100
2023-01-31	0.940	0.945	0.890	0.925	0.890	5,022,500
2023-01-30	0.950	0.975	0.945	0.945	0.909	3,635,900
2023-01-27	0.960	0.970	0.940	0.955	0.918	3,899,300
2023-01-26	0.935	0.975	0.930	0.965	0.928	8,090,700
2023-01-25	0.895	0.940	0.895	0.930	0.894	4,675,700
2023-01-20	0.855	0.910	0.855	0.895	0.861	8,093,800
2023-01-19	0.855	0.860	0.840	0.855	0.822	2,204,800
2023-01-18	0.860	0.865	0.835	0.860	0.827	2,725,400
2023-01-17	0.830	0.860	0.820	0.855	0.822	5,367,400
2023-01-16	0.830	0.835	0.810	0.830	0.798	1,771,500
2023-01-13	0.835	0.835	0.820	0.825	0.793	668,700
2023-01-12	0.820	0.845	0.810	0.830	0.798	2,376,000
2023-01-11	0.810	0.830	0.805	0.820	0.789	2,195,800
2023-01-10	0.830	0.835	0.805	0.815	0.784	1,185,200
2023-01-09	0.825	0.845	0.820	0.820	0.789	1,840,800
2023-01-06	0.815	0.825	0.805	0.825	0.793	1,289,500
2023-01-05	0.800	0.825	0.800	0.820	0.789	755,000
2023-01-04	0.800	0.815	0.795	0.805	0.774	988,000
2023-01-03	0.810	0.810	0.790	0.805	0.774	834,300
2022-12-30	0.815	0.820	0.805	0.805	0.774	876,700
2022-12-29	0.800	0.815	0.795	0.810	0.779	1,443,700
2022-12-28	0.805	0.820	0.785	0.800	0.769	2,030,500
2022-12-27	0.845	0.850	0.800	0.805	0.774	3,084,000
2022-12-23	0.840	0.850	0.835	0.845	0.813	738,400
2022-12-22	0.850	0.875	0.840	0.840	0.808	3,248,300
2022-12-21	0.845	0.860	0.840	0.845	0.813	3,163,000
2022-12-20	0.850	0.860	0.835	0.840	0.808	1,557,600
2022-12-19	0.835	0.865	0.835	0.855	0.822	2,985,800
2022-12-16	0.840	0.865	0.840	0.845	0.813	1,216,000
2022-12-15	0.865	0.885	0.850	0.855	0.822	3,700,700
2022-12-14	0.860	0.880	0.850	0.865	0.832	2,990,800
2022-12-13	0.845	0.860	0.840	0.850	0.818	1,519,700
2022-12-12	0.865	0.875	0.830	0.840	0.808	4,037,800
2022-12-09	0.870	0.880	0.855	0.865	0.832	4,451,600
2022-12-08	0.850	0.870	0.850	0.860	0.827	3,007,900
2022-12-07	0.910	0.920	0.845	0.855	0.822	12,897,100
2022-12-06	0.930	1.010	0.915	0.925	0.884	30,919,199
2022-12-05	0.970	0.975	0.935	0.940	0.898	12,350,100
2022-12-02	0.905	0.975	0.900	0.960	0.917	18,199,500

← NewerPage 16 of 19 · 1,090 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.