Cnergenz Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.480 | 0.490 | 0.480 | 0.480 | 0.480 | 347,300 |
| 2025-11-07 | 0.480 | 0.480 | 0.470 | 0.480 | 0.480 | 62,400 |
| 2025-11-06 | 0.475 | 0.480 | 0.460 | 0.480 | 0.480 | 107,500 |
| 2025-11-05 | 0.475 | 0.480 | 0.470 | 0.475 | 0.475 | 47,200 |
| 2025-11-04 | 0.490 | 0.490 | 0.465 | 0.475 | 0.475 | 538,200 |
| 2025-11-03 | 0.475 | 0.495 | 0.470 | 0.490 | 0.490 | 1,181,700 |
| 2025-10-31 | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 653,900 |
| 2025-10-30 | 0.495 | 0.500 | 0.485 | 0.490 | 0.490 | 525,700 |
| 2025-10-29 | 0.490 | 0.495 | 0.490 | 0.495 | 0.495 | 1,486,200 |
| 2025-10-28 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 1,457,200 |
| 2025-10-27 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 1,933,900 |
| 2025-10-24 | 0.480 | 0.500 | 0.470 | 0.490 | 0.490 | 1,469,400 |
| 2025-10-23 | 0.505 | 0.515 | 0.470 | 0.490 | 0.490 | 2,762,500 |
| 2025-10-22 | 0.505 | 0.515 | 0.495 | 0.500 | 0.500 | 2,324,900 |
| 2025-10-21 | 0.460 | 0.510 | 0.460 | 0.500 | 0.500 | 4,347,700 |
← NewerPage 5 of 5 · 255 trading days
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.