Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.88	0.90	0.85	0.86	0.86	-2.29%	1,116,500
Aug 27, 2026	0.90	0.91	0.88	0.88	0.88	-2.23%	1,036,000
Aug 26, 2026	0.88	0.92	0.87	0.90	0.90	1.70%	1,780,400
Aug 24, 2026	0.91	0.92	0.87	0.88	0.88	-4.35%	2,443,600
Aug 21, 2026	0.82	0.94	0.82	0.92	0.92	19.48%	12,633,400
Aug 20, 2026	0.72	0.80	0.72	0.77	0.77	8.45%	8,516,900
Aug 19, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	2,653,300
Aug 18, 2026	0.65	0.72	0.65	0.70	0.70	5.26%	8,199,000
Aug 17, 2026	0.67	0.67	0.65	0.67	0.67	-	1,075,900
Aug 14, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	350,400
Aug 13, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	706,600
Aug 12, 2026	0.67	0.69	0.66	0.68	0.68	3.03%	1,106,800
Aug 11, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	1,876,900
Aug 10, 2026	0.64	0.69	0.64	0.67	0.67	5.51%	2,344,400
Aug 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	816,500
Aug 6, 2026	0.65	0.65	0.64	0.65	0.65	-	202,400
Aug 5, 2026	0.63	0.67	0.63	0.65	0.65	1.57%	1,434,600
Aug 4, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	940,700
Aug 3, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	667,700
Jul 31, 2026	0.66	0.67	0.65	0.66	0.66	-	1,883,500
Jul 30, 2026	0.64	0.68	0.64	0.66	0.66	3.15%	7,025,000
Jul 29, 2026	0.61	0.64	0.60	0.64	0.64	3.25%	605,400
Jul 28, 2026	0.64	0.64	0.60	0.62	0.62	-3.91%	486,600
Jul 27, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	396,400
Jul 24, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	248,500
Jul 23, 2026	0.63	0.65	0.62	0.63	0.63	3.28%	2,552,100
Jul 22, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	107,700
Jul 21, 2026	0.60	0.63	0.59	0.62	0.62	5.98%	854,300
Jul 20, 2026	0.58	0.60	0.56	0.59	0.59	2.63%	768,300
Jul 17, 2026	0.61	0.61	0.57	0.57	0.57	-5.79%	1,213,100
Jul 16, 2026	0.61	0.62	0.59	0.61	0.61	-0.82%	851,300
Jul 15, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	1,555,900
Jul 14, 2026	0.60	0.61	0.59	0.61	0.61	2.54%	326,100
Jul 13, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	548,400
Jul 10, 2026	0.60	0.61	0.60	0.60	0.60	-	149,600
Jul 9, 2026	0.60	0.61	0.60	0.60	0.60	-	37,500
Jul 8, 2026	0.60	0.63	0.59	0.60	0.60	-	283,400
Jul 7, 2026	0.61	0.62	0.60	0.60	0.60	-2.44%	488,900
Jul 6, 2026	0.63	0.63	0.60	0.62	0.62	-1.60%	504,700
Jul 3, 2026	0.62	0.63	0.61	0.63	0.63	-0.79%	202,800
Jul 2, 2026	0.63	0.64	0.61	0.63	0.63	-	755,200
Jul 1, 2026	0.63	0.64	0.62	0.63	0.63	2.44%	2,423,200
Jun 30, 2026	0.64	0.65	0.61	0.62	0.62	-3.15%	776,900
Jun 29, 2026	0.59	0.64	0.59	0.64	0.64	7.63%	1,875,000
Jun 26, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	252,900
Jun 25, 2026	0.61	0.62	0.58	0.61	0.61	0.83%	671,500
Jun 24, 2026	0.55	0.62	0.55	0.61	0.61	11.01%	1,463,300
Jun 23, 2026	0.58	0.58	0.55	0.55	0.55	-6.03%	899,300
Jun 22, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	783,000
Jun 19, 2026	0.60	0.63	0.59	0.61	0.61	1.67%	410,400