Cnergenz Bhd historical data

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

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
2025-10-17	0.480	0.490	0.440	0.460	0.460	2,873,100
2025-10-16	0.405	0.485	0.405	0.470	0.470	3,951,900
2025-10-15	0.390	0.400	0.375	0.390	0.390	254,900
2025-10-14	0.420	0.420	0.365	0.380	0.380	585,600
2025-10-13	0.380	0.420	0.350	0.410	0.410	794,100
2025-10-10	0.370	0.395	0.370	0.395	0.395	2,063,600
2025-10-09	0.355	0.370	0.355	0.370	0.370	424,900
2025-10-08	0.365	0.365	0.360	0.365	0.365	37,100
2025-10-07	0.360	0.370	0.355	0.365	0.365	206,200
2025-10-06	0.370	0.370	0.360	0.365	0.365	110,800
2025-10-03	0.365	0.370	0.365	0.370	0.370	183,000
2025-10-02	0.335	0.370	0.335	0.365	0.365	1,688,100
2025-10-01	0.315	0.335	0.315	0.335	0.335	96,400
2025-09-30	0.320	0.320	0.320	0.320	0.320	101,500
2025-09-29	0.335	0.335	0.330	0.335	0.335	579,500
2025-09-26	0.320	0.340	0.315	0.335	0.335	979,900
2025-09-25	0.320	0.320	0.310	0.310	0.310	50,000
2025-09-24	0.330	0.330	0.320	0.325	0.325	40,000
2025-09-23	0.315	0.330	0.310	0.320	0.320	167,200
2025-09-22	0.310	0.320	0.300	0.315	0.315	350,200
2025-09-19	0.320	0.325	0.320	0.325	0.325	6,600
2025-09-18	0.325	0.325	0.325	0.325	0.325	5,000
2025-09-17	0.305	0.330	0.305	0.325	0.325	253,700
2025-09-16	0.315	0.315	0.315	0.315	0.315	0
2025-09-15	0.315	0.315	0.315	0.315	0.315	0
2025-09-12	0.305	0.325	0.305	0.315	0.315	575,000
2025-09-11	0.305	0.305	0.300	0.300	0.300	167,700
2025-09-10	0.300	0.305	0.300	0.305	0.305	34,200
2025-09-09	0.310	0.310	0.300	0.300	0.300	683,900
2025-09-08	0.310	0.315	0.310	0.315	0.315	136,500
2025-09-05	0.325	0.325	0.325	0.325	0.325	0
2025-09-04	0.325	0.325	0.325	0.325	0.325	0
2025-09-03	0.320	0.325	0.305	0.325	0.325	656,300
2025-09-02	0.325	0.340	0.315	0.330	0.330	630,600
2025-09-01	0.340	0.340	0.340	0.340	0.340	0
2025-08-29	0.340	0.340	0.340	0.340	0.340	0
2025-08-28	0.330	0.340	0.330	0.340	0.340	16,000
2025-08-27	0.340	0.345	0.335	0.340	0.340	37,800
2025-08-26	0.355	0.355	0.330	0.340	0.340	664,800
2025-08-25	0.330	0.360	0.325	0.355	0.355	2,794,300
2025-08-22	0.320	0.320	0.320	0.320	0.320	408,500
2025-08-21	0.330	0.335	0.325	0.325	0.325	442,000
2025-08-20	0.290	0.335	0.290	0.330	0.330	1,492,600
2025-08-19	0.300	0.300	0.300	0.300	0.300	20,000
2025-08-18	0.300	0.300	0.290	0.290	0.290	170,900

← NewerPage 5 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.