Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.950	0.980	0.940	0.950	0.908	17,677,699
2022-08-29	0.930	0.970	0.910	0.940	0.898	26,055,000
2022-08-26	1.030	1.050	0.975	0.980	0.936	27,008,699
2022-08-25	0.960	1.030	0.940	1.010	0.965	56,118,500
2022-08-24	0.965	0.980	0.935	0.945	0.903	21,579,600
2022-08-23	0.880	0.965	0.875	0.955	0.913	43,345,301
2022-08-22	0.870	1.000	0.860	0.885	0.846	66,732,000
2022-08-19	0.900	0.940	0.875	0.885	0.846	26,194,900
2022-08-18	0.760	0.975	0.750	0.910	0.870	157,058,094
2022-08-17	0.750	0.755	0.705	0.725	0.693	9,974,600
2022-08-16	0.790	0.805	0.720	0.745	0.712	45,389,898
2022-08-15	0.665	0.765	0.645	0.765	0.731	36,300,301
2022-08-12	0.650	0.655	0.635	0.650	0.621	4,426,200
2022-08-11	0.635	0.680	0.630	0.650	0.621	17,989,000
2022-08-10	0.630	0.635	0.600	0.615	0.588	3,152,200
2022-08-09	0.635	0.650	0.630	0.635	0.607	1,485,300
2022-08-08	0.660	0.660	0.630	0.640	0.612	1,720,100
2022-08-05	0.645	0.670	0.635	0.660	0.631	4,319,200
2022-08-04	0.650	0.670	0.635	0.645	0.616	10,441,200
2022-08-03	0.590	0.650	0.585	0.640	0.612	9,556,700
2022-08-02	0.610	0.615	0.590	0.605	0.578	2,091,100
2022-08-01	0.610	0.630	0.585	0.610	0.583	2,879,800
2022-07-29	0.555	0.625	0.555	0.610	0.583	12,823,800
2022-07-28	0.535	0.555	0.535	0.550	0.526	2,648,400
2022-07-27	0.500	0.530	0.500	0.525	0.502	1,242,900
2022-07-26	0.505	0.510	0.490	0.505	0.483	1,163,500
2022-07-25	0.515	0.515	0.490	0.500	0.478	510,900
2022-07-22	0.515	0.530	0.515	0.515	0.492	754,000
2022-07-21	0.505	0.525	0.500	0.520	0.497	1,103,600
2022-07-20	0.505	0.520	0.505	0.510	0.487	581,200
2022-07-19	0.500	0.510	0.485	0.495	0.473	208,200
2022-07-18	0.480	0.505	0.480	0.505	0.483	1,437,600
2022-07-15	0.475	0.490	0.470	0.475	0.454	740,900
2022-07-14	0.465	0.480	0.465	0.475	0.454	604,100
2022-07-13	0.460	0.465	0.450	0.465	0.444	565,100
2022-07-12	0.490	0.490	0.460	0.460	0.440	838,200
2022-07-08	0.500	0.510	0.490	0.500	0.478	781,400
2022-07-07	0.495	0.495	0.480	0.490	0.468	1,400,700
2022-07-06	0.525	0.525	0.490	0.495	0.473	1,199,200
2022-07-05	0.530	0.540	0.510	0.525	0.502	2,353,800
2022-07-04	0.570	0.570	0.525	0.525	0.502	5,240,100
2022-07-01	0.575	0.575	0.565	0.565	0.540	2,454,700
2022-06-30	0.580	0.585	0.570	0.570	0.545	2,906,100
2022-06-29	0.575	0.585	0.570	0.580	0.554	1,262,900
2022-06-28	0.580	0.595	0.575	0.580	0.554	2,537,500
2022-06-27	0.590	0.600	0.580	0.585	0.559	3,638,000
2022-06-24	0.585	0.590	0.580	0.590	0.564	2,963,600
2022-06-23	0.590	0.600	0.575	0.585	0.559	6,900,300
2022-06-22	0.615	0.620	0.580	0.580	0.554	14,571,700
2022-06-21	0.610	0.625	0.590	0.615	0.588	18,230,000
2022-06-20	0.585	0.610	0.560	0.605	0.578	12,056,800
2022-06-17	0.575	0.585	0.570	0.580	0.554	1,268,700
2022-06-16	0.600	0.610	0.575	0.585	0.559	8,465,700
2022-06-15	0.595	0.595	0.580	0.585	0.559	3,990,000
2022-06-14	0.570	0.600	0.570	0.590	0.564	11,484,700
2022-06-13	0.580	0.595	0.570	0.580	0.554	17,164,000
2022-06-10	0.600	0.615	0.590	0.595	0.569	12,955,200
2022-06-09	0.665	0.665	0.605	0.610	0.583	30,607,600
2022-06-08	0.640	0.660	0.630	0.655	0.626	25,001,801
2022-06-07	0.650	0.655	0.630	0.635	0.607	13,433,400

← NewerPage 18 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.