Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	104,800
May 4, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	100,700
Apr 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	160,100
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