Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.64	0.64	0.60	0.60	0.60	-5.51%	36,000
Dec 12, 2025	0.64	0.68	0.64	0.64	0.64	-0.78%	153,000
Dec 11, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	21,200
Dec 10, 2025	0.63	0.65	0.63	0.65	0.65	-0.77%	74,000
Dec 9, 2025	0.65	0.65	0.65	0.65	0.65	-	28,000
Dec 8, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	51,400
Dec 5, 2025	0.65	0.65	0.64	0.64	0.64	-8.57%	6,300
Dec 3, 2025	0.63	0.70	0.63	0.70	0.70	13.82%	60,000
Dec 2, 2025	0.67	0.67	0.62	0.62	0.62	-8.21%	800
Nov 27, 2025	0.63	0.67	0.63	0.67	0.67	6.35%	38,100
Nov 26, 2025	0.67	0.67	0.63	0.63	0.63	-5.97%	95,800
Nov 25, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	40,100
Nov 24, 2025	0.68	0.69	0.68	0.68	0.68	-	22,700
Nov 21, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	30,100
Nov 20, 2025	0.68	0.70	0.68	0.68	0.68	-1.46%	45,800
Nov 19, 2025	0.68	0.69	0.68	0.69	0.69	-	241,900
Nov 18, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	92,400
Nov 17, 2025	0.69	0.69	0.69	0.69	0.69	-	15,100
Nov 14, 2025	0.69	0.70	0.69	0.69	0.69	-	87,400
Nov 13, 2025	0.74	0.74	0.69	0.69	0.69	-6.12%	257,100
Nov 12, 2025	0.76	0.76	0.67	0.74	0.74	-2.65%	160,200
Nov 11, 2025	0.77	0.78	0.74	0.76	0.76	-1.95%	159,200