Cnergenz Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.070	1.150	1.070	1.110	1.110	4,247,900
2026-10-15	1.020	1.070	1.000	1.040	1.040	6,160,300
2026-10-14	1.090	1.110	1.060	1.080	1.080	2,255,900
2026-10-13	1.140	1.140	1.070	1.090	1.090	3,792,400
2026-10-12	1.230	1.230	1.130	1.150	1.150	5,570,700
2026-10-09	1.200	1.280	1.200	1.220	1.220	6,696,500
2026-10-08	1.160	1.250	1.100	1.210	1.210	9,537,900
2026-10-07	1.190	1.190	1.130	1.160	1.160	1,625,200
2026-10-06	1.150	1.240	1.120	1.200	1.200	11,305,100
2026-10-05	0.920	1.210	0.905	1.200	1.200	22,487,500
2026-10-02	0.905	0.920	0.890	0.910	0.910	2,168,900
2026-10-01	0.920	0.930	0.905	0.905	0.905	969,500
2026-09-30	0.915	0.920	0.890	0.910	0.910	1,660,500
2026-09-29	0.920	0.940	0.905	0.920	0.920	1,493,800
2026-09-28	0.940	0.960	0.905	0.905	0.905	1,147,600
2026-09-25	0.920	0.960	0.905	0.940	0.940	1,812,100
2026-09-24	0.970	0.975	0.925	0.925	0.925	1,089,600
2026-09-23	0.970	0.980	0.945	0.970	0.970	1,144,200
2026-09-22	0.965	0.975	0.950	0.965	0.965	1,908,400
2026-09-21	0.955	0.965	0.930	0.965	0.965	681,400
2026-09-18	0.920	0.975	0.920	0.945	0.945	2,129,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.