Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.305	0.305	0.305	0.305	0.305	15,000
2025-08-14	0.295	0.315	0.295	0.315	0.315	8,100
2025-08-13	0.295	0.320	0.290	0.310	0.310	673,900
2025-08-12	0.290	0.295	0.290	0.295	0.295	98,100
2025-08-11	0.290	0.295	0.290	0.290	0.290	190,500
2025-08-08	0.295	0.300	0.290	0.300	0.300	76,100
2025-08-07	0.295	0.305	0.295	0.305	0.305	121,400
2025-08-06	0.310	0.310	0.300	0.305	0.305	390,100
2025-08-05	0.320	0.320	0.315	0.315	0.315	34,500
2025-08-04	0.335	0.335	0.325	0.330	0.330	53,800
2025-08-01	0.330	0.350	0.330	0.335	0.335	110,200
2025-07-31	0.315	0.330	0.310	0.330	0.330	80,100
2025-07-30	0.310	0.310	0.310	0.310	0.310	16,200
2025-07-29	0.320	0.320	0.310	0.320	0.320	128,300
2025-07-28	0.320	0.325	0.310	0.325	0.325	79,900
2025-07-25	0.330	0.330	0.320	0.320	0.320	83,000
2025-07-24	0.325	0.340	0.320	0.335	0.335	66,700
2025-07-23	0.325	0.325	0.325	0.325	0.325	17,000
2025-07-22	0.330	0.330	0.325	0.330	0.330	282,600
2025-07-21	0.335	0.335	0.335	0.335	0.335	79,700
2025-07-18	0.340	0.345	0.335	0.340	0.340	383,100
2025-07-17	0.350	0.350	0.335	0.345	0.345	640,100
2025-07-16	0.330	0.350	0.330	0.350	0.350	869,100
2025-07-15	0.305	0.335	0.305	0.325	0.325	679,100
2025-07-14	0.305	0.305	0.305	0.305	0.305	2,100
2025-07-11	0.320	0.320	0.305	0.315	0.315	10,900
2025-07-10	0.310	0.315	0.310	0.315	0.315	86,400
2025-07-09	0.305	0.305	0.305	0.305	0.305	10,000
2025-07-08	0.300	0.300	0.300	0.300	0.300	3,800
2025-07-07	0.310	0.310	0.310	0.310	0.310	0
2025-07-04	0.325	0.325	0.305	0.310	0.310	57,700
2025-07-03	0.320	0.325	0.310	0.315	0.315	209,100
2025-07-02	0.300	0.300	0.290	0.295	0.295	155,300
2025-07-01	0.285	0.300	0.285	0.300	0.300	79,100
2025-06-30	0.295	0.295	0.285	0.285	0.285	49,000
2025-06-26	0.285	0.285	0.285	0.285	0.285	70,700
2025-06-25	0.290	0.295	0.290	0.290	0.290	145,400
2025-06-24	0.280	0.290	0.275	0.280	0.280	31,800
2025-06-23	0.285	0.285	0.280	0.280	0.280	105,700
2025-06-20	0.280	0.300	0.280	0.295	0.295	10,700
2025-06-19	0.290	0.300	0.285	0.300	0.300	116,100
2025-06-18	0.295	0.295	0.280	0.285	0.285	42,900
2025-06-17	0.300	0.300	0.300	0.300	0.300	0
2025-06-16	0.300	0.300	0.300	0.300	0.300	0
2025-06-13	0.300	0.300	0.300	0.300	0.300	0
2025-06-12	0.300	0.300	0.300	0.300	0.300	0
2025-06-11	0.300	0.300	0.300	0.300	0.300	1,000
2025-06-10	0.295	0.300	0.285	0.300	0.300	33,900
2025-06-09	0.285	0.300	0.285	0.300	0.300	40,300
2025-06-06	0.300	0.300	0.290	0.295	0.295	20,800
2025-06-05	0.280	0.300	0.280	0.300	0.300	192,200
2025-06-04	0.280	0.280	0.270	0.280	0.280	197,400
2025-06-03	0.285	0.285	0.275	0.275	0.275	202,900
2025-05-30	0.290	0.290	0.280	0.285	0.285	526,400
2025-05-29	0.300	0.320	0.300	0.320	0.320	220,300
2025-05-28	0.320	0.325	0.305	0.305	0.305	207,200
2025-05-27	0.335	0.335	0.315	0.315	0.315	221,600
2025-05-26	0.340	0.340	0.325	0.325	0.325	220,800
2025-05-23	0.340	0.340	0.340	0.340	0.340	33,400
2025-05-22	0.340	0.350	0.330	0.350	0.350	132,200

← NewerPage 6 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.