Cnergenz Bhd historical data

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

← NewerPage 3 of 3 · 131 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.