Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.860	0.885	0.850	0.880	0.841	4,136,600
2022-11-29	0.850	0.875	0.835	0.855	0.817	3,554,000
2022-11-25	0.870	0.870	0.855	0.860	0.822	1,488,500
2022-11-24	0.875	0.895	0.855	0.855	0.817	5,499,200
2022-11-23	0.845	0.880	0.840	0.875	0.836	6,590,700
2022-11-22	0.840	0.850	0.835	0.845	0.807	2,196,400
2022-11-21	0.800	0.850	0.795	0.840	0.803	4,453,500
2022-11-17	0.810	0.820	0.770	0.815	0.779	6,711,600
2022-11-16	0.815	0.820	0.805	0.815	0.779	2,418,000
2022-11-15	0.815	0.825	0.810	0.810	0.774	1,920,800
2022-11-14	0.840	0.845	0.815	0.820	0.784	2,445,500
2022-11-11	0.850	0.860	0.835	0.835	0.798	11,072,100
2022-11-10	0.815	0.820	0.805	0.805	0.769	3,278,700
2022-11-09	0.845	0.855	0.815	0.830	0.793	2,689,600
2022-11-08	0.830	0.855	0.825	0.840	0.803	5,394,000
2022-11-07	0.835	0.845	0.820	0.820	0.784	4,396,900
2022-11-04	0.810	0.835	0.810	0.830	0.793	5,720,600
2022-11-03	0.800	0.825	0.800	0.810	0.774	4,098,900
2022-11-02	0.840	0.860	0.815	0.815	0.779	5,970,200
2022-11-01	0.880	0.880	0.830	0.855	0.817	11,621,300
2022-10-31	0.905	0.920	0.875	0.875	0.836	5,788,000
2022-10-28	0.910	0.930	0.880	0.890	0.850	16,013,800
2022-10-27	0.880	0.930	0.870	0.920	0.879	24,277,699
2022-10-26	0.895	0.905	0.870	0.885	0.846	11,066,100
2022-10-25	0.880	0.905	0.865	0.890	0.850	12,461,000
2022-10-21	0.855	0.875	0.845	0.860	0.822	7,672,500
2022-10-20	0.855	0.875	0.845	0.855	0.817	5,438,000
2022-10-19	0.910	0.915	0.860	0.865	0.827	13,659,900
2022-10-18	0.860	0.920	0.860	0.900	0.860	30,837,500
2022-10-17	0.830	0.855	0.810	0.845	0.807	11,219,600
2022-10-14	0.890	0.900	0.835	0.835	0.798	9,738,000
2022-10-13	0.920	0.930	0.860	0.865	0.827	11,612,000
2022-10-12	0.910	0.940	0.895	0.920	0.879	12,258,500
2022-10-11	0.915	0.920	0.885	0.905	0.865	14,538,600
2022-10-07	0.965	0.975	0.910	0.930	0.889	14,706,800
2022-10-06	0.995	1.020	0.935	0.965	0.922	17,961,100
2022-10-05	1.050	1.060	0.985	0.985	0.941	18,802,199
2022-10-04	1.040	1.070	1.020	1.040	0.994	15,122,200
2022-10-03	1.040	1.060	0.990	0.995	0.951	18,930,100
2022-09-30	1.010	1.090	0.990	1.060	1.013	24,657,000
2022-09-29	1.120	1.130	1.020	1.040	0.994	32,127,000
2022-09-28	1.110	1.140	1.050	1.080	1.032	20,048,199
2022-09-27	1.020	1.150	1.010	1.120	1.070	47,741,699
2022-09-26	0.960	1.020	0.950	1.020	0.975	24,516,900
2022-09-23	1.010	1.050	0.970	0.975	0.932	20,731,400
2022-09-22	0.945	1.020	0.940	1.020	0.975	37,680,602
2022-09-21	0.885	0.970	0.880	0.955	0.913	23,231,600
2022-09-20	0.905	0.940	0.885	0.900	0.860	12,171,600
2022-09-19	0.910	0.910	0.875	0.885	0.846	10,061,600
2022-09-15	0.980	0.980	0.900	0.910	0.870	19,090,801
2022-09-14	0.955	0.985	0.940	0.970	0.927	24,600,100
2022-09-13	1.050	1.060	0.985	1.020	0.975	25,171,199
2022-09-12	1.050	1.070	1.010	1.040	0.994	33,560,801
2022-09-09	0.925	1.030	0.915	1.020	0.975	53,017,898
2022-09-08	0.905	0.955	0.900	0.910	0.870	42,891,801
2022-09-07	0.890	0.900	0.860	0.885	0.846	25,292,699
2022-09-06	0.855	0.915	0.850	0.910	0.870	25,975,900
2022-09-05	0.845	0.865	0.840	0.845	0.807	11,973,600
2022-09-02	0.880	0.885	0.825	0.860	0.822	26,374,000
2022-09-01	0.930	0.945	0.860	0.865	0.827	44,539,000

← NewerPage 17 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.