Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.39	0.43	0.39	0.41	0.41	2.50%	589,300
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	-	307,900
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	439,000
Apr 24, 2026	0.40	0.45	0.40	0.41	0.41	1.25%	1,397,500
Apr 23, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	57,000
Apr 22, 2026	0.40	0.41	0.40	0.40	0.40	-	300,400
Apr 21, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	185,800
Apr 20, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	378,000
Apr 17, 2026	0.38	0.40	0.38	0.38	0.38	-	178,900
Apr 16, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	405,800
Apr 15, 2026	0.37	0.40	0.35	0.37	0.37	1.37%	255,400
Apr 14, 2026	0.33	0.37	0.33	0.37	0.37	12.31%	337,400
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-5.80%	662,000
Apr 10, 2026	0.33	0.35	0.33	0.35	0.35	7.81%	709,300
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	390,000
Apr 8, 2026	0.34	0.35	0.34	0.34	0.34	4.69%	336,400
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	815,000
Apr 6, 2026	0.36	0.39	0.34	0.34	0.34	-2.86%	202,200
Apr 3, 2026	0.35	0.36	0.34	0.35	0.35	-	167,700
Apr 2, 2026	0.36	0.36	0.35	0.35	0.35	4.48%	33,200
Apr 1, 2026	0.33	0.37	0.33	0.34	0.34	-4.29%	272,000
Mar 31, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	162,900
Mar 30, 2026	0.39	0.39	0.36	0.36	0.36	-8.97%	576,400
Mar 27, 2026	0.40	0.42	0.39	0.39	0.39	-7.14%	259,200
Mar 26, 2026	0.41	0.42	0.40	0.42	0.42	-	97,000
Mar 25, 2026	0.41	0.45	0.41	0.42	0.42	-6.67%	10,700
Mar 24, 2026	0.41	0.45	0.41	0.45	0.45	4.65%	19,000
Mar 19, 2026	0.45	0.45	0.43	0.43	0.43	-	200
Mar 18, 2026	0.41	0.44	0.41	0.43	0.43	2.38%	61,700
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	22,000
Mar 12, 2026	0.42	0.43	0.42	0.43	0.43	-	52,000
Mar 11, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	14,400
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	94,000
Mar 9, 2026	0.41	0.42	0.40	0.40	0.40	-9.09%	111,600
Mar 6, 2026	0.44	0.44	0.41	0.44	0.44	-	30,300
Mar 5, 2026	0.42	0.44	0.40	0.44	0.44	4.76%	75,000
Mar 4, 2026	0.44	0.44	0.40	0.42	0.42	-4.55%	224,700
Mar 3, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	173,300
Mar 2, 2026	0.46	0.47	0.45	0.45	0.45	-2.20%	462,200
Feb 27, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	253,500
Feb 26, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	34,200
Feb 25, 2026	0.49	0.49	0.48	0.48	0.48	-4.95%	692,800
Feb 24, 2026	0.51	0.51	0.50	0.51	0.51	-	975,100
Feb 23, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	622,900
Feb 20, 2026	0.50	0.50	0.49	0.50	0.50	4.17%	337,200
Feb 19, 2026	0.48	0.49	0.48	0.48	0.48	-	41,700
Feb 16, 2026	0.50	0.51	0.48	0.48	0.48	-4.95%	85,100
Feb 13, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	509,800
Feb 12, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	1,056,400
Feb 11, 2026	0.46	0.48	0.46	0.48	0.48	3.23%	137,800