Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	1,933,900
Oct 24, 2025	0.48	0.50	0.47	0.49	0.49	-	1,469,400
Oct 23, 2025	0.51	0.52	0.47	0.49	0.49	-2.00%	2,762,500
Oct 22, 2025	0.51	0.52	0.50	0.50	0.50	-	2,324,900
Oct 21, 2025	0.46	0.51	0.46	0.50	0.50	8.70%	4,347,700
Oct 17, 2025	0.48	0.49	0.44	0.46	0.46	-2.13%	2,873,100
Oct 16, 2025	0.41	0.49	0.41	0.47	0.47	20.51%	3,951,900
Oct 15, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	254,900
Oct 14, 2025	0.42	0.42	0.37	0.38	0.38	-7.32%	585,600
Oct 13, 2025	0.38	0.42	0.35	0.41	0.41	3.80%	794,100
Oct 10, 2025	0.37	0.40	0.37	0.40	0.40	6.76%	2,063,600
Oct 9, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	424,900
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	-	37,100
Oct 7, 2025	0.36	0.37	0.36	0.37	0.37	-	206,200
Oct 6, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	110,800
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	183,000
Oct 2, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	1,688,100
Oct 1, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	96,400
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	101,500
Sep 29, 2025	0.34	0.34	0.33	0.34	0.34	-	579,500
Sep 26, 2025	0.32	0.34	0.32	0.34	0.34	8.06%	979,900
Sep 25, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	50,000
Sep 24, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	40,000
Sep 23, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	167,200
Sep 22, 2025	0.31	0.32	0.30	0.32	0.32	-3.08%	350,200
Sep 19, 2025	0.32	0.33	0.32	0.33	0.33	-	6,600
Sep 18, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Sep 17, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	253,700
Sep 12, 2025	0.31	0.33	0.31	0.32	0.32	5.00%	575,000
Sep 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	167,700
Sep 10, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	34,200
Sep 9, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	683,900
Sep 8, 2025	0.31	0.32	0.31	0.32	0.32	-3.08%	136,500
Sep 3, 2025	0.32	0.33	0.31	0.33	0.33	-1.52%	656,300
Sep 2, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	630,600
Aug 28, 2025	0.33	0.34	0.33	0.34	0.34	-	16,000
Aug 27, 2025	0.34	0.35	0.34	0.34	0.34	-	37,800
Aug 26, 2025	0.36	0.36	0.33	0.34	0.34	-4.23%	664,800
Aug 25, 2025	0.33	0.36	0.33	0.36	0.36	10.94%	2,794,300
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	408,500
Aug 21, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	442,000
Aug 20, 2025	0.29	0.34	0.29	0.33	0.33	10.00%	1,492,600
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	20,000
Aug 18, 2025	0.30	0.30	0.29	0.29	0.29	-4.92%	170,900
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	15,000
Aug 14, 2025	0.30	0.32	0.30	0.32	0.32	1.61%	8,100
Aug 13, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	673,900
Aug 12, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	98,100
Aug 11, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	190,500
Aug 8, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	76,100