Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.445	0.445	0.440	0.440	0.440	74,000
2025-02-17	0.450	0.450	0.440	0.440	0.440	189,200
2025-02-14	0.455	0.455	0.450	0.450	0.450	500,000
2025-02-13	0.460	0.460	0.460	0.460	0.460	118,700
2025-02-12	0.465	0.465	0.460	0.460	0.460	307,500
2025-02-07	0.480	0.480	0.460	0.470	0.470	105,600
2025-02-05	0.480	0.480	0.480	0.480	0.480	1,047,300
2025-02-04	0.470	0.480	0.470	0.480	0.480	234,400
2025-02-03	0.455	0.470	0.455	0.470	0.470	1,883,900
2025-01-31	0.460	0.465	0.460	0.460	0.460	3,010,300
2025-01-28	0.450	0.480	0.450	0.480	0.480	252,000
2025-01-27	0.460	0.460	0.460	0.460	0.460	45,000
2025-01-24	0.460	0.460	0.460	0.460	0.460	754,900
2025-01-23	0.460	0.460	0.460	0.460	0.460	1,808,000
2025-01-22	0.450	0.465	0.450	0.465	0.465	101,100
2025-01-21	0.445	0.460	0.445	0.460	0.460	107,800
2025-01-20	0.460	0.460	0.450	0.450	0.450	223,900
2025-01-17	0.460	0.465	0.450	0.460	0.460	46,400
2025-01-16	0.460	0.460	0.460	0.460	0.460	30,000
2025-01-15	0.440	0.480	0.440	0.480	0.480	250,600
2025-01-14	0.445	0.445	0.440	0.440	0.440	175,600
2025-01-13	0.460	0.460	0.450	0.450	0.450	206,700
2025-01-10	0.465	0.465	0.455	0.460	0.460	228,400
2025-01-09	0.465	0.465	0.460	0.465	0.465	102,900
2025-01-08	0.465	0.475	0.460	0.475	0.475	113,500
2025-01-07	0.475	0.475	0.470	0.470	0.470	55,200
2025-01-06	0.475	0.490	0.465	0.480	0.480	217,500
2025-01-03	0.470	0.475	0.470	0.475	0.475	72,500
2025-01-02	0.475	0.475	0.460	0.465	0.465	230,500
2024-12-31	0.470	0.475	0.470	0.475	0.475	77,000
2024-12-30	0.475	0.475	0.470	0.470	0.470	162,100
2024-12-27	0.475	0.485	0.470	0.475	0.475	272,900
2024-12-26	0.480	0.480	0.470	0.475	0.475	210,000
2024-12-24	0.485	0.490	0.475	0.475	0.475	94,400
2024-12-23	0.495	0.495	0.470	0.490	0.490	424,700
2024-12-20	0.480	0.495	0.480	0.495	0.495	6,900
2024-12-19	0.485	0.490	0.470	0.485	0.485	231,300
2024-12-18	0.480	0.495	0.480	0.485	0.485	320,000
2024-12-17	0.490	0.490	0.485	0.490	0.490	294,100
2024-12-16	0.495	0.500	0.490	0.500	0.500	221,100
2024-12-13	0.485	0.495	0.480	0.495	0.495	182,100
2024-12-12	0.490	0.490	0.485	0.485	0.485	42,000
2024-12-11	0.485	0.490	0.480	0.490	0.490	30,100
2024-12-10	0.495	0.495	0.485	0.485	0.485	75,900
2024-12-09	0.505	0.505	0.495	0.495	0.495	171,900
2024-12-06	0.505	0.505	0.500	0.500	0.500	50,500
2024-12-05	0.515	0.515	0.500	0.505	0.497	170,500
2024-12-04	0.500	0.515	0.500	0.515	0.507	206,900
2024-12-03	0.485	0.510	0.485	0.510	0.502	106,700
2024-12-02	0.485	0.485	0.480	0.480	0.472	80,700
2024-11-29	0.485	0.485	0.480	0.485	0.477	14,900
2024-11-28	0.485	0.485	0.480	0.485	0.477	115,000
2024-11-27	0.470	0.480	0.470	0.480	0.472	36,600
2024-11-26	0.465	0.470	0.465	0.465	0.458	17,400
2024-11-25	0.490	0.495	0.465	0.465	0.458	766,200
2024-11-22	0.475	0.500	0.475	0.485	0.477	295,000
2024-11-21	0.475	0.475	0.475	0.475	0.468	102,000
2024-11-20	0.475	0.475	0.475	0.475	0.468	7,000
2024-11-19	0.465	0.475	0.465	0.475	0.468	75,700
2024-11-18	0.465	0.470	0.460	0.460	0.453	38,000

← NewerPage 8 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.