Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-	2,000
Mar 10, 2026	0.56	0.56	0.56	0.56	0.56	-	60,500
Mar 9, 2026	0.56	0.57	0.56	0.56	0.56	-3.45%	44,600
Mar 5, 2026	0.59	0.59	0.58	0.58	0.58	-2.52%	13,000
Mar 3, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	18,500
Mar 2, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	9,500
Feb 27, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	10,500
Feb 26, 2026	0.58	0.58	0.57	0.58	0.58	-	22,000
Feb 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	20,000
Feb 24, 2026	0.61	0.61	0.57	0.59	0.59	-1.67%	34,000
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	5,100
Feb 19, 2026	0.59	0.59	0.59	0.59	0.59	-2.48%	31,900
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	2.54%	6,700
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	2,300
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,600
Feb 6, 2026	0.60	0.60	0.59	0.59	0.59	-	38,900
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	5,000
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	23,800
Feb 3, 2026	0.63	0.63	0.60	0.60	0.60	0.85%	15,100
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	-	8,500
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-6.35%	500
Jan 28, 2026	0.59	0.63	0.59	0.63	0.63	-	28,000
Jan 27, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	70,200
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	-	58,700
Jan 23, 2026	0.59	0.63	0.59	0.63	0.63	7.76%	70,000
Jan 22, 2026	0.57	0.58	0.57	0.58	0.58	-	26,000
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	18,800
Jan 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	10,400
Jan 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	10,700
Jan 16, 2026	0.62	0.62	0.61	0.61	0.61	-3.94%	70,300
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	-	8,700
Jan 12, 2026	0.61	0.64	0.61	0.64	0.64	-	1,500
Jan 9, 2026	0.64	0.68	0.62	0.64	0.64	-0.78%	113,000
Jan 8, 2026	0.66	0.66	0.64	0.64	0.64	6.67%	12,200
Jan 7, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	53,400
Jan 6, 2026	0.61	0.62	0.60	0.61	0.61	-2.42%	87,400
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	-	52,600
Jan 2, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	12,000
Dec 31, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	2,600
Dec 30, 2025	0.62	0.63	0.62	0.62	0.62	-	16,000
Dec 29, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	18,100
Dec 26, 2025	0.60	0.63	0.60	0.63	0.63	4.13%	36,600
Dec 24, 2025	0.64	0.64	0.60	0.61	0.61	-5.47%	90,600
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	-	33,900
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	-	38,600
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	-	16,900
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-	13,100
Dec 17, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	2,000
Dec 16, 2025	0.64	0.64	0.64	0.64	0.64	5.83%	21,300