Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.465	0.465	0.460	0.460	0.453	21,200
2024-11-12	0.465	0.495	0.465	0.495	0.487	200
2024-11-11	0.480	0.500	0.465	0.480	0.472	171,000
2024-11-08	0.495	0.495	0.490	0.495	0.487	80,000
2024-11-07	0.500	0.500	0.500	0.500	0.492	58,000
2024-11-06	0.500	0.500	0.495	0.500	0.492	2,512,400
2024-11-05	0.500	0.500	0.500	0.500	0.492	146,200
2024-11-04	0.500	0.500	0.495	0.500	0.492	44,300
2024-11-01	0.500	0.500	0.500	0.500	0.492	5,000
2024-10-30	0.500	0.505	0.500	0.505	0.497	350,800
2024-10-29	0.500	0.500	0.500	0.500	0.492	35,400
2024-10-28	0.500	0.510	0.500	0.500	0.492	664,300
2024-10-25	0.510	0.510	0.500	0.500	0.492	832,600
2024-10-24	0.500	0.520	0.485	0.505	0.497	1,173,500
2024-10-23	0.480	0.515	0.480	0.515	0.507	240,600
2024-10-22	0.470	0.490	0.470	0.480	0.472	319,100
2024-10-21	0.475	0.475	0.465	0.465	0.458	26,000
2024-10-18	0.465	0.465	0.465	0.465	0.458	5,000
2024-10-17	0.455	0.455	0.455	0.455	0.448	2,000
2024-10-16	0.460	0.480	0.460	0.470	0.463	48,500
2024-10-15	0.460	0.460	0.455	0.460	0.453	42,900
2024-10-14	0.460	0.460	0.455	0.455	0.448	7,500
2024-10-11	0.465	0.470	0.465	0.465	0.458	88,100
2024-10-10	0.470	0.470	0.470	0.470	0.463	8,000
2024-10-09	0.475	0.475	0.455	0.470	0.463	110,300
2024-10-08	0.450	0.450	0.450	0.450	0.443	11,000
2024-10-07	0.445	0.450	0.445	0.450	0.443	21,300
2024-10-04	0.440	0.445	0.440	0.445	0.438	5,900
2024-10-03	0.450	0.450	0.440	0.440	0.433	410,900
2024-10-02	0.455	0.455	0.450	0.450	0.443	39,900
2024-10-01	0.455	0.455	0.455	0.455	0.448	26,000
2024-09-30	0.455	0.455	0.455	0.455	0.448	19,200
2024-09-27	0.460	0.460	0.455	0.455	0.448	106,500
2024-09-26	0.465	0.465	0.460	0.460	0.453	21,900
2024-09-25	0.465	0.465	0.465	0.465	0.458	10,000
2024-09-24	0.475	0.475	0.470	0.470	0.463	64,400
2024-09-23	0.475	0.475	0.475	0.475	0.468	38,800
2024-09-20	0.470	0.480	0.465	0.480	0.472	122,500
2024-09-19	0.450	0.470	0.450	0.470	0.463	158,400
2024-09-18	0.450	0.460	0.450	0.460	0.453	277,000
2024-09-17	0.445	0.465	0.445	0.445	0.438	125,200
2024-09-13	0.450	0.465	0.445	0.445	0.438	408,000
2024-09-12	0.455	0.465	0.440	0.460	0.453	340,500
2024-09-11	0.465	0.465	0.435	0.460	0.453	608,600
2024-09-10	0.480	0.480	0.465	0.465	0.458	276,700
2024-09-09	0.495	0.495	0.480	0.480	0.472	70,500
2024-09-06	0.495	0.500	0.480	0.495	0.487	166,100
2024-09-05	0.495	0.510	0.495	0.510	0.502	32,000
2024-09-04	0.520	0.520	0.495	0.495	0.487	167,500
2024-09-03	0.500	0.530	0.495	0.515	0.507	1,210,900
2024-09-02	0.495	0.500	0.490	0.500	0.492	662,300
2024-08-30	0.485	0.485	0.485	0.485	0.477	31,500
2024-08-29	0.500	0.500	0.475	0.485	0.477	1,126,400
2024-08-28	0.500	0.500	0.490	0.500	0.492	473,000
2024-08-27	0.500	0.500	0.480	0.500	0.492	389,200
2024-08-26	0.480	0.505	0.480	0.505	0.497	1,179,000
2024-08-23	0.475	0.490	0.465	0.485	0.477	1,087,300
2024-08-22	0.480	0.485	0.465	0.475	0.468	375,400
2024-08-21	0.465	0.480	0.465	0.480	0.472	339,200
2024-08-20	0.480	0.490	0.465	0.465	0.458	828,300

← NewerPage 9 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.