Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.390	0.415	0.385	0.415	0.415	266,000
2026-05-07	0.380	0.405	0.380	0.395	0.395	323,900
2026-05-06	0.405	0.405	0.380	0.380	0.380	1,279,200
2026-05-05	0.415	0.415	0.400	0.400	0.400	104,800
2026-05-04	0.405	0.420	0.405	0.415	0.415	100,700
2026-05-01	0.405	0.405	0.405	0.405	0.405	0
2026-04-30	0.415	0.415	0.405	0.405	0.405	160,100
2026-04-29	0.390	0.425	0.385	0.410	0.410	589,300
2026-04-28	0.395	0.400	0.385	0.400	0.400	307,900
2026-04-27	0.410	0.410	0.400	0.400	0.400	439,000
2026-04-24	0.400	0.445	0.400	0.405	0.405	1,397,500
2026-04-23	0.400	0.405	0.400	0.400	0.400	57,000
2026-04-22	0.400	0.410	0.395	0.395	0.395	300,400
2026-04-21	0.390	0.400	0.390	0.395	0.395	185,800
2026-04-20	0.385	0.385	0.370	0.385	0.385	378,000
2026-04-17	0.380	0.400	0.380	0.380	0.380	178,900
2026-04-16	0.370	0.400	0.370	0.380	0.380	405,800
2026-04-15	0.365	0.400	0.350	0.370	0.370	255,400
2026-04-14	0.330	0.370	0.330	0.365	0.365	337,400
2026-04-13	0.330	0.330	0.325	0.325	0.325	662,000
2026-04-10	0.325	0.350	0.325	0.345	0.345	709,300
2026-04-09	0.330	0.330	0.320	0.320	0.320	390,000
2026-04-08	0.335	0.345	0.335	0.335	0.335	336,400
2026-04-07	0.340	0.340	0.320	0.320	0.320	815,000
2026-04-06	0.360	0.385	0.340	0.340	0.340	202,200
2026-04-03	0.350	0.355	0.340	0.350	0.350	167,700
2026-04-02	0.355	0.355	0.350	0.350	0.350	33,200
2026-04-01	0.330	0.370	0.330	0.335	0.335	272,000
2026-03-31	0.355	0.360	0.340	0.350	0.350	162,900
2026-03-30	0.390	0.390	0.355	0.355	0.355	576,400
2026-03-27	0.400	0.420	0.390	0.390	0.390	259,200
2026-03-26	0.410	0.420	0.400	0.420	0.420	97,000
2026-03-25	0.405	0.445	0.405	0.420	0.420	10,700
2026-03-24	0.405	0.450	0.405	0.450	0.450	19,000
2026-03-20	0.430	0.430	0.430	0.430	0.430	0
2026-03-19	0.450	0.450	0.430	0.430	0.430	200
2026-03-18	0.405	0.440	0.405	0.430	0.430	61,700
2026-03-17	0.420	0.420	0.420	0.420	0.420	22,000
2026-03-16	0.425	0.425	0.425	0.425	0.425	0
2026-03-13	0.425	0.425	0.425	0.425	0.425	0
2026-03-12	0.420	0.425	0.420	0.425	0.425	52,000
2026-03-11	0.405	0.425	0.405	0.425	0.425	14,100
2026-03-10	0.405	0.410	0.405	0.405	0.405	94,000
2026-03-09	0.405	0.420	0.400	0.400	0.400	111,600
2026-03-06	0.440	0.440	0.405	0.440	0.440	30,300
2026-03-05	0.420	0.440	0.400	0.440	0.440	75,000
2026-03-04	0.440	0.440	0.400	0.420	0.420	224,700
2026-03-03	0.445	0.445	0.440	0.440	0.440	173,300
2026-03-02	0.455	0.470	0.445	0.445	0.445	462,200
2026-02-27	0.470	0.470	0.455	0.455	0.455	253,500
2026-02-26	0.480	0.480	0.465	0.470	0.470	34,200
2026-02-25	0.490	0.490	0.475	0.480	0.480	692,800
2026-02-24	0.505	0.505	0.495	0.505	0.505	975,100
2026-02-23	0.500	0.505	0.490	0.505	0.505	622,900
2026-02-20	0.495	0.500	0.485	0.500	0.500	337,200
2026-02-19	0.480	0.485	0.480	0.480	0.480	41,700
2026-02-16	0.495	0.505	0.475	0.480	0.480	85,100
2026-02-13	0.495	0.505	0.495	0.505	0.505	509,800
2026-02-12	0.475	0.495	0.475	0.495	0.495	1,056,400
2026-02-11	0.460	0.480	0.460	0.480	0.480	137,800

← NewerPage 3 of 19 · 1,093 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.