Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.345	0.350	0.340	0.340	0.340	164,400
2025-05-20	0.350	0.355	0.350	0.355	0.355	263,400
2025-05-19	0.355	0.355	0.340	0.350	0.350	240,800
2025-05-16	0.370	0.370	0.355	0.360	0.360	224,900
2025-05-15	0.375	0.385	0.365	0.375	0.375	1,820,900
2025-05-14	0.345	0.370	0.345	0.370	0.370	1,991,000
2025-05-13	0.350	0.365	0.345	0.345	0.345	656,600
2025-05-09	0.345	0.345	0.335	0.345	0.345	253,900
2025-05-08	0.325	0.350	0.325	0.345	0.345	560,500
2025-05-07	0.325	0.335	0.325	0.325	0.325	279,600
2025-05-06	0.340	0.340	0.325	0.325	0.325	197,800
2025-05-05	0.345	0.355	0.330	0.340	0.340	500,300
2025-05-02	0.330	0.355	0.330	0.345	0.345	1,094,000
2025-04-30	0.340	0.340	0.325	0.330	0.330	575,400
2025-04-29	0.330	0.350	0.325	0.340	0.340	1,056,100
2025-04-28	0.330	0.340	0.325	0.330	0.330	641,800
2025-04-25	0.320	0.340	0.320	0.330	0.330	874,900
2025-04-24	0.335	0.335	0.315	0.320	0.320	1,010,300
2025-04-23	0.330	0.350	0.320	0.335	0.335	2,942,200
2025-04-22	0.285	0.330	0.285	0.330	0.330	3,075,400
2025-04-21	0.275	0.295	0.275	0.290	0.290	764,300
2025-04-18	0.270	0.275	0.270	0.270	0.270	502,700
2025-04-17	0.265	0.270	0.265	0.270	0.270	578,300
2025-04-16	0.270	0.270	0.265	0.270	0.270	760,100
2025-04-15	0.270	0.275	0.265	0.270	0.270	869,000
2025-04-14	0.280	0.280	0.265	0.270	0.270	1,824,000
2025-04-11	0.255	0.265	0.250	0.260	0.260	970,500
2025-04-10	0.295	0.295	0.260	0.265	0.265	2,065,500
2025-04-09	0.270	0.270	0.250	0.255	0.255	1,606,000
2025-04-08	0.280	0.295	0.265	0.280	0.280	2,086,200
2025-04-07	0.350	0.350	0.265	0.280	0.280	2,707,600
2025-04-04	0.365	0.370	0.355	0.360	0.360	366,700
2025-04-03	0.375	0.375	0.370	0.375	0.375	102,100
2025-04-02	0.375	0.375	0.375	0.375	0.375	5,000
2025-03-28	0.375	0.375	0.375	0.375	0.375	2,600
2025-03-27	0.380	0.380	0.380	0.380	0.380	17,000
2025-03-26	0.380	0.380	0.380	0.380	0.380	9,000
2025-03-25	0.380	0.380	0.380	0.380	0.380	225,000
2025-03-24	0.375	0.375	0.375	0.375	0.375	54,000
2025-03-20	0.390	0.390	0.380	0.380	0.380	59,600
2025-03-19	0.400	0.400	0.370	0.380	0.380	346,600
2025-03-17	0.400	0.400	0.395	0.400	0.400	61,100
2025-03-14	0.390	0.390	0.390	0.390	0.390	23,500
2025-03-13	0.390	0.395	0.380	0.390	0.390	716,000
2025-03-12	0.380	0.385	0.360	0.375	0.375	325,200
2025-03-11	0.380	0.380	0.370	0.380	0.380	259,000
2025-03-10	0.415	0.415	0.385	0.390	0.390	10,700
2025-03-07	0.385	0.420	0.385	0.420	0.420	95,000
2025-03-06	0.395	0.395	0.385	0.385	0.385	13,800
2025-03-05	0.385	0.405	0.385	0.405	0.405	119,100
2025-03-04	0.395	0.400	0.390	0.395	0.395	140,300
2025-03-03	0.445	0.445	0.420	0.420	0.420	35,100
2025-02-28	0.440	0.440	0.430	0.430	0.430	97,000
2025-02-27	0.420	0.455	0.420	0.435	0.435	2,154,900
2025-02-26	0.415	0.415	0.380	0.380	0.380	766,800
2025-02-25	0.425	0.425	0.415	0.420	0.420	15,300
2025-02-24	0.430	0.430	0.430	0.430	0.430	1,700
2025-02-21	0.415	0.440	0.415	0.430	0.430	58,600
2025-02-20	0.430	0.430	0.420	0.420	0.420	198,900
2025-02-19	0.440	0.440	0.440	0.440	0.440	193,700

← NewerPage 7 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.