Cnergenz Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.405	0.405	0.405	0.405	0.405	0
2026-04-30	0.415	0.415	0.405	0.405	0.405	160,100
2026-04-29	0.390	0.425	0.385	0.410	0.410	589,300
2026-04-28	0.395	0.400	0.385	0.400	0.400	307,900
2026-04-27	0.410	0.410	0.400	0.400	0.400	439,000
2026-04-24	0.400	0.445	0.400	0.405	0.405	1,397,500
2026-04-23	0.400	0.405	0.400	0.400	0.400	57,000
2026-04-22	0.400	0.410	0.395	0.395	0.395	300,400
2026-04-21	0.390	0.400	0.390	0.395	0.395	185,800
2026-04-20	0.385	0.385	0.370	0.385	0.385	378,000

← NewerPage 3 of 3 · 130 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.