Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.625	0.640	0.605	0.620	0.620	248,500
2026-07-23	0.625	0.650	0.620	0.630	0.630	2,552,100
2026-07-22	0.620	0.625	0.610	0.610	0.610	107,700
2026-07-21	0.595	0.625	0.585	0.620	0.620	854,300
2026-07-20	0.575	0.600	0.560	0.585	0.585	768,300
2026-07-17	0.605	0.605	0.570	0.570	0.570	1,213,100
2026-07-16	0.610	0.615	0.590	0.605	0.605	851,300
2026-07-15	0.610	0.630	0.600	0.610	0.610	1,555,900
2026-07-14	0.595	0.605	0.590	0.605	0.605	326,100
2026-07-13	0.600	0.600	0.580	0.590	0.590	548,400
2026-07-10	0.595	0.605	0.595	0.600	0.600	149,600
2026-07-09	0.595	0.605	0.595	0.600	0.600	37,500
2026-07-08	0.600	0.630	0.590	0.600	0.600	283,400
2026-07-07	0.610	0.615	0.595	0.600	0.600	488,900
2026-07-06	0.625	0.630	0.600	0.615	0.615	504,700
2026-07-03	0.615	0.630	0.605	0.625	0.625	202,800
2026-07-02	0.625	0.635	0.610	0.630	0.630	755,200
2026-07-01	0.625	0.640	0.620	0.630	0.630	2,423,200
2026-06-30	0.640	0.645	0.610	0.615	0.615	776,900
2026-06-29	0.590	0.640	0.590	0.635	0.635	1,875,000
2026-06-26	0.605	0.615	0.590	0.590	0.590	252,900
2026-06-25	0.610	0.620	0.580	0.610	0.610	671,500
2026-06-24	0.545	0.620	0.545	0.605	0.605	1,463,300
2026-06-23	0.580	0.580	0.545	0.545	0.545	899,300
2026-06-22	0.610	0.610	0.570	0.580	0.580	783,000
2026-06-19	0.600	0.630	0.585	0.610	0.610	410,400
2026-06-18	0.625	0.625	0.595	0.600	0.600	477,300
2026-06-17	0.625	0.625	0.625	0.625	0.625	0
2026-06-16	0.600	0.650	0.595	0.625	0.625	3,972,800
2026-06-15	0.565	0.600	0.565	0.595	0.595	2,308,300
2026-06-12	0.545	0.570	0.535	0.560	0.560	1,304,100
2026-06-11	0.545	0.545	0.520	0.540	0.540	345,200
2026-06-10	0.475	0.560	0.475	0.545	0.545	2,796,300
2026-06-09	0.490	0.490	0.470	0.470	0.470	260,200
2026-06-08	0.500	0.500	0.480	0.490	0.490	507,900
2026-06-05	0.520	0.525	0.520	0.520	0.520	204,000
2026-06-04	0.520	0.525	0.515	0.525	0.525	561,200
2026-06-03	0.520	0.520	0.520	0.520	0.520	169,700
2026-06-02	0.515	0.515	0.515	0.515	0.515	0
2026-06-01	0.515	0.515	0.515	0.515	0.515	0
2026-05-29	0.505	0.530	0.505	0.515	0.515	779,200
2026-05-28	0.490	0.515	0.490	0.500	0.500	613,700
2026-05-27	0.490	0.490	0.490	0.490	0.490	0
2026-05-26	0.535	0.535	0.490	0.490	0.490	688,900
2026-05-25	0.535	0.540	0.525	0.535	0.535	514,500
2026-05-22	0.540	0.545	0.520	0.535	0.535	576,600
2026-05-21	0.505	0.545	0.495	0.540	0.540	2,227,800
2026-05-20	0.495	0.510	0.495	0.500	0.500	667,500
2026-05-19	0.510	0.520	0.495	0.510	0.510	1,722,000
2026-05-18	0.430	0.515	0.430	0.510	0.510	4,909,100
2026-05-15	0.450	0.460	0.440	0.445	0.445	1,146,600
2026-05-14	0.435	0.450	0.435	0.445	0.445	304,500
2026-05-13	0.445	0.445	0.430	0.435	0.435	371,000
2026-05-12	0.420	0.465	0.420	0.445	0.445	1,408,600
2026-05-11	0.415	0.435	0.415	0.430	0.430	538,400
2026-05-08	0.390	0.415	0.385	0.415	0.415	266,000
2026-05-07	0.380	0.405	0.380	0.395	0.395	323,900
2026-05-06	0.405	0.405	0.380	0.380	0.380	1,279,200
2026-05-05	0.415	0.415	0.400	0.400	0.400	104,800
2026-05-04	0.405	0.420	0.405	0.415	0.415	100,700

← NewerPage 2 of 19 · 1,088 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.