Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.480	0.500	0.470	0.495	0.495	238,600
2026-02-03	0.485	0.490	0.480	0.480	0.480	75,000
2026-01-30	0.460	0.485	0.460	0.485	0.485	263,100
2026-01-29	0.470	0.470	0.460	0.460	0.460	23,500
2026-01-28	0.485	0.485	0.460	0.470	0.470	451,700
2026-01-27	0.480	0.495	0.475	0.485	0.485	153,600
2026-01-26	0.490	0.495	0.470	0.480	0.480	198,400
2026-01-23	0.510	0.510	0.500	0.510	0.510	192,600
2026-01-22	0.500	0.515	0.490	0.510	0.510	221,500
2026-01-21	0.475	0.485	0.465	0.485	0.485	330,600
2026-01-20	0.495	0.495	0.480	0.480	0.480	564,100
2026-01-19	0.525	0.525	0.525	0.525	0.525	595,300
2026-01-16	0.495	0.525	0.490	0.525	0.525	1,671,100
2026-01-15	0.500	0.500	0.490	0.495	0.495	189,700
2026-01-14	0.510	0.510	0.495	0.505	0.505	230,300
2026-01-13	0.490	0.510	0.485	0.510	0.510	1,124,100
2026-01-12	0.470	0.490	0.470	0.480	0.480	654,000
2026-01-09	0.455	0.480	0.455	0.470	0.470	1,054,200
2026-01-08	0.455	0.460	0.455	0.460	0.460	68,400
2026-01-07	0.465	0.470	0.455	0.460	0.460	141,200
2026-01-06	0.445	0.470	0.440	0.460	0.460	1,401,700
2026-01-05	0.440	0.440	0.425	0.440	0.440	98,000
2026-01-02	0.425	0.455	0.425	0.440	0.440	25,100
2026-01-01	0.440	0.440	0.440	0.440	0.440	0
2025-12-31	0.475	0.480	0.440	0.440	0.440	13,600
2025-12-30	0.440	0.480	0.430	0.435	0.435	140,100
2025-12-29	0.445	0.445	0.445	0.445	0.445	0
2025-12-26	0.455	0.455	0.430	0.445	0.445	23,700
2025-12-25	0.455	0.455	0.455	0.455	0.455	0
2025-12-24	0.455	0.455	0.455	0.455	0.455	5,000
2025-12-23	0.430	0.450	0.430	0.440	0.440	52,800
2025-12-22	0.440	0.440	0.440	0.440	0.440	19,500
2025-12-19	0.440	0.445	0.440	0.445	0.445	112,700
2025-12-18	0.420	0.450	0.420	0.440	0.440	138,500
2025-12-17	0.415	0.450	0.410	0.445	0.445	253,000
2025-12-16	0.455	0.460	0.420	0.420	0.420	959,700
2025-12-15	0.460	0.470	0.455	0.470	0.470	201,800
2025-12-12	0.460	0.470	0.460	0.465	0.465	87,400
2025-12-11	0.460	0.470	0.460	0.460	0.460	101,800
2025-12-10	0.480	0.480	0.460	0.460	0.460	433,900
2025-12-09	0.490	0.500	0.475	0.480	0.480	280,500
2025-12-08	0.485	0.490	0.480	0.490	0.490	18,300
2025-12-05	0.470	0.510	0.470	0.490	0.490	665,200
2025-12-04	0.470	0.470	0.465	0.465	0.465	94,200
2025-12-03	0.455	0.475	0.455	0.470	0.470	93,600
2025-12-02	0.470	0.480	0.460	0.465	0.465	601,900
2025-12-01	0.490	0.490	0.465	0.480	0.480	193,000
2025-11-28	0.520	0.525	0.490	0.505	0.505	508,100
2025-11-27	0.520	0.530	0.515	0.525	0.525	348,000
2025-11-26	0.535	0.545	0.515	0.530	0.530	623,300
2025-11-25	0.495	0.535	0.495	0.535	0.535	1,975,200
2025-11-24	0.460	0.510	0.460	0.490	0.490	964,700
2025-11-21	0.480	0.480	0.470	0.470	0.470	379,200
2025-11-20	0.485	0.495	0.480	0.495	0.495	286,600
2025-11-19	0.500	0.500	0.460	0.485	0.485	792,000
2025-11-18	0.500	0.500	0.480	0.500	0.500	1,313,500
2025-11-17	0.510	0.520	0.490	0.500	0.500	1,450,000
2025-11-14	0.545	0.545	0.500	0.500	0.500	1,826,100
2025-11-13	0.570	0.575	0.550	0.550	0.550	1,762,100
2025-11-12	0.530	0.570	0.525	0.565	0.565	5,054,900

← NewerPage 4 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.