Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.23	1.25	1.19	1.20	1.20	-5.51%	2,184,500
Oct 29, 2026	1.29	1.30	1.26	1.27	1.27	-1.55%	1,750,700
Oct 28, 2026	1.26	1.33	1.26	1.29	1.29	2.38%	5,212,400
Oct 27, 2026	1.18	1.29	1.18	1.26	1.26	6.78%	4,924,200
Oct 26, 2026	1.15	1.19	1.12	1.18	1.18	2.61%	1,289,600
Oct 23, 2026	1.09	1.17	1.08	1.15	1.15	3.60%	2,040,800
Oct 22, 2026	1.17	1.22	1.11	1.11	1.11	-5.13%	2,727,400
Oct 21, 2026	1.13	1.18	1.12	1.17	1.17	4.46%	4,090,900
Oct 20, 2026	1.11	1.12	1.08	1.12	1.12	0.90%	4,013,900
Oct 19, 2026	1.07	1.13	1.07	1.11	1.11	-	2,360,700
Oct 16, 2026	1.07	1.15	1.07	1.11	1.11	6.73%	4,247,900
Oct 15, 2026	1.02	1.07	1.00	1.04	1.04	-3.70%	6,160,300
Oct 14, 2026	1.09	1.11	1.06	1.08	1.08	-0.92%	2,255,900
Oct 13, 2026	1.14	1.14	1.07	1.09	1.09	-5.22%	3,792,400
Oct 12, 2026	1.23	1.23	1.13	1.15	1.15	-5.74%	5,570,700
Oct 9, 2026	1.20	1.28	1.20	1.22	1.22	0.83%	6,696,500
Oct 8, 2026	1.16	1.25	1.10	1.21	1.21	4.31%	9,537,900
Oct 7, 2026	1.19	1.19	1.13	1.16	1.16	-3.33%	1,625,200
Oct 6, 2026	1.15	1.24	1.12	1.20	1.20	-	11,305,100
Oct 5, 2026	0.92	1.21	0.91	1.20	1.20	31.87%	22,511,500
Oct 2, 2026	0.91	0.92	0.89	0.91	0.91	0.55%	2,168,900
Oct 1, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	969,500
Sep 30, 2026	0.92	0.92	0.89	0.91	0.91	-1.09%	1,660,500
Sep 29, 2026	0.92	0.94	0.91	0.92	0.92	1.66%	1,493,800
Sep 28, 2026	0.94	0.96	0.91	0.91	0.91	-3.72%	1,147,600
Sep 25, 2026	0.92	0.96	0.91	0.94	0.94	1.62%	1,812,100
Sep 24, 2026	0.97	0.98	0.93	0.93	0.93	-4.64%	1,089,600
Sep 23, 2026	0.97	0.98	0.95	0.97	0.97	0.52%	1,144,200
Sep 22, 2026	0.97	0.98	0.95	0.97	0.97	-	1,908,400
Sep 21, 2026	0.96	0.97	0.93	0.97	0.97	2.12%	681,400
Sep 18, 2026	0.92	0.98	0.92	0.95	0.95	2.72%	2,129,700
Sep 17, 2026	0.90	0.93	0.89	0.92	0.92	2.79%	1,928,700
Sep 15, 2026	0.88	0.92	0.87	0.90	0.90	1.70%	1,264,400
Sep 14, 2026	0.94	0.94	0.88	0.88	0.88	-7.37%	1,324,200
Sep 11, 2026	0.98	0.98	0.93	0.95	0.95	-2.56%	1,174,700
Sep 10, 2026	0.98	0.99	0.97	0.98	0.98	-0.51%	609,100
Sep 9, 2026	0.90	1.00	0.90	0.98	0.98	8.89%	6,627,400
Sep 8, 2026	0.90	0.92	0.88	0.90	0.90	0.56%	3,889,800
Sep 7, 2026	0.89	0.91	0.88	0.90	0.90	-0.56%	2,823,200
Sep 4, 2026	0.88	0.91	0.86	0.90	0.90	2.86%	1,020,800
Sep 3, 2026	0.90	0.92	0.88	0.88	0.88	-2.23%	1,450,400
Sep 2, 2026	0.90	0.90	0.87	0.90	0.90	-	805,400
Sep 1, 2026	0.86	0.91	0.85	0.90	0.90	4.68%	2,655,300
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