Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0246.KLSE stock page

Cnergenz Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.510	0.520	0.490	0.500	0.500	1,450,000
2025-11-14	0.545	0.545	0.500	0.500	0.500	1,826,100
2025-11-13	0.570	0.575	0.550	0.550	0.550	1,762,100
2025-11-12	0.530	0.570	0.525	0.565	0.565	5,054,900
2025-11-11	0.480	0.530	0.480	0.525	0.525	2,953,700
2025-11-10	0.480	0.490	0.480	0.480	0.480	347,300
2025-11-07	0.480	0.480	0.470	0.480	0.480	62,400
2025-11-06	0.475	0.480	0.460	0.480	0.480	107,500
2025-11-05	0.475	0.480	0.470	0.475	0.475	47,200
2025-11-04	0.490	0.490	0.465	0.475	0.475	538,200
2025-11-03	0.475	0.495	0.470	0.490	0.490	1,181,700
2025-10-31	0.475	0.475	0.465	0.465	0.465	653,900
2025-10-30	0.495	0.500	0.485	0.490	0.490	525,700
2025-10-29	0.490	0.495	0.490	0.495	0.495	1,486,200
2025-10-28	0.500	0.500	0.490	0.490	0.490	1,457,200
2025-10-27	0.485	0.495	0.485	0.495	0.495	1,933,900
2025-10-24	0.480	0.500	0.470	0.490	0.490	1,469,400
2025-10-23	0.505	0.515	0.470	0.490	0.490	2,762,500

← NewerPage 5 of 5 · 258 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.