Cnergenz Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 0.600 | 0.615 | 0.590 | 0.595 | 0.569 | 12,955,200 |
| 2022-06-09 | 0.665 | 0.665 | 0.605 | 0.610 | 0.583 | 30,607,600 |
| 2022-06-08 | 0.640 | 0.660 | 0.630 | 0.655 | 0.626 | 25,001,801 |
| 2022-06-07 | 0.650 | 0.655 | 0.630 | 0.635 | 0.607 | 13,433,400 |
| 2022-06-03 | 0.660 | 0.675 | 0.635 | 0.645 | 0.616 | 20,550,199 |
| 2022-06-02 | 0.645 | 0.655 | 0.625 | 0.650 | 0.621 | 12,186,400 |
| 2022-06-01 | 0.645 | 0.655 | 0.625 | 0.640 | 0.612 | 15,399,900 |
| 2022-05-31 | 0.655 | 0.680 | 0.620 | 0.645 | 0.616 | 26,423,400 |
| 2022-05-30 | 0.635 | 0.660 | 0.625 | 0.660 | 0.631 | 25,248,199 |
| 2022-05-27 | 0.685 | 0.710 | 0.615 | 0.625 | 0.597 | 93,882,898 |
| 2022-05-26 | 0.580 | 0.685 | 0.570 | 0.675 | 0.645 | 105,994,094 |
| 2022-05-25 | 0.580 | 0.585 | 0.560 | 0.570 | 0.545 | 7,641,800 |
| 2022-05-24 | 0.605 | 0.615 | 0.570 | 0.580 | 0.554 | 109,865,906 |
← NewerPage 19 of 19 · 1,093 trading days
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.