Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	477,300
Jun 16, 2026	0.60	0.65	0.60	0.63	0.63	5.04%	3,972,800
Jun 15, 2026	0.57	0.60	0.57	0.60	0.60	6.25%	2,308,300
Jun 12, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	1,304,100
Jun 11, 2026	0.55	0.55	0.52	0.54	0.54	-0.92%	345,200
Jun 10, 2026	0.48	0.56	0.48	0.55	0.55	15.96%	2,796,300
Jun 9, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	260,200
Jun 8, 2026	0.50	0.50	0.48	0.49	0.49	-5.77%	507,900
Jun 5, 2026	0.52	0.53	0.52	0.52	0.52	-0.95%	204,000
Jun 4, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	561,200
Jun 3, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	169,700
May 29, 2026	0.51	0.53	0.51	0.52	0.52	3.00%	779,200
May 28, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	613,700
May 26, 2026	0.54	0.54	0.49	0.49	0.49	-8.41%	688,900
May 25, 2026	0.54	0.54	0.53	0.54	0.54	-	514,500
May 22, 2026	0.54	0.55	0.52	0.54	0.54	-0.93%	576,600
May 21, 2026	0.51	0.55	0.50	0.54	0.54	8.00%	2,227,800
May 20, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	667,500
May 19, 2026	0.51	0.52	0.50	0.51	0.51	-	1,722,000
May 18, 2026	0.43	0.52	0.43	0.51	0.51	14.61%	4,909,100
May 15, 2026	0.45	0.46	0.44	0.45	0.45	-	1,146,600
May 14, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	304,500
May 13, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	371,000
May 12, 2026	0.42	0.47	0.42	0.45	0.45	3.49%	1,408,600
May 11, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	538,400
May 8, 2026	0.39	0.42	0.39	0.42	0.42	5.06%	266,000
May 7, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	323,900
May 6, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	1,279,200