Cnergenz Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.650	0.655	0.630	0.635	0.607	13,433,400
2022-06-03	0.660	0.675	0.635	0.645	0.616	20,550,199
2022-06-02	0.645	0.655	0.625	0.650	0.621	12,186,400
2022-06-01	0.645	0.655	0.625	0.640	0.612	15,399,900
2022-05-31	0.655	0.680	0.620	0.645	0.616	26,423,400
2022-05-30	0.635	0.660	0.625	0.660	0.631	25,248,199
2022-05-27	0.685	0.710	0.615	0.625	0.597	93,882,898
2022-05-26	0.580	0.685	0.570	0.675	0.645	105,994,094
2022-05-25	0.580	0.585	0.560	0.570	0.545	7,641,800
2022-05-24	0.605	0.615	0.570	0.580	0.554	109,865,906

← NewerPage 19 of 19 · 1,090 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.