Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.66	0.66	0.64	0.65	0.65	-3.70%	184,200
Aug 10, 2026	0.68	0.70	0.67	0.68	0.68	-	217,700
Aug 7, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	162,200
Aug 6, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	47,000
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	31,800
Aug 4, 2026	0.61	0.65	0.61	0.62	0.62	1.64%	33,600
Aug 3, 2026	0.61	0.61	0.61	0.61	0.61	-	27,600
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	28,400
Jul 30, 2026	0.65	0.66	0.65	0.65	0.65	-	76,800
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	24,600
Jul 28, 2026	0.59	0.65	0.59	0.65	0.65	9.32%	16,600
Jul 27, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	20,100
Jul 24, 2026	0.65	0.65	0.61	0.61	0.61	-	53,400
Jul 23, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	29,600
Jul 22, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-	8,200
Jul 17, 2026	0.62	0.66	0.62	0.62	0.62	-0.80%	42,900
Jul 16, 2026	0.62	0.65	0.62	0.63	0.63	-3.85%	25,800
Jul 15, 2026	0.65	0.65	0.63	0.65	0.65	-	103,400
Jul 13, 2026	0.65	0.65	0.62	0.65	0.65	-	44,900
Jul 8, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	10,000
Jul 7, 2026	0.67	0.67	0.63	0.66	0.66	-1.50%	31,800
Jul 6, 2026	0.62	0.67	0.62	0.67	0.67	-1.48%	30,000
Jul 3, 2026	0.62	0.68	0.60	0.68	0.68	-	19,000
Jul 2, 2026	0.62	0.68	0.62	0.68	0.68	-	17,100
Jul 1, 2026	0.64	0.68	0.61	0.68	0.68	-2.88%	11,100
Jun 30, 2026	0.65	0.70	0.65	0.70	0.70	2.96%	11,000
Jun 29, 2026	0.65	0.68	0.65	0.68	0.68	2.27%	22,700
Jun 26, 2026	0.66	0.66	0.66	0.66	0.66	-	6,500
Jun 25, 2026	0.66	0.67	0.60	0.66	0.66	-	169,800
Jun 24, 2026	0.57	0.79	0.57	0.66	0.66	13.79%	1,068,800
Jun 23, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	100
Jun 22, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	20,000
Jun 19, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	20,000
Jun 16, 2026	0.50	0.58	0.50	0.58	0.58	6.48%	220,300
Jun 15, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	124,100
Jun 12, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	33,800
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	64,000
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	10,900
Jun 9, 2026	0.58	0.58	0.54	0.54	0.54	-	9,700
Jun 8, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	32,200
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	2,200
Jun 4, 2026	0.58	0.58	0.56	0.56	0.56	-	2,600
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-4.27%	13,200
May 29, 2026	0.55	0.59	0.55	0.59	0.59	6.36%	7,800
May 28, 2026	0.59	0.59	0.55	0.55	0.55	-3.51%	5,000
May 26, 2026	0.54	0.58	0.54	0.57	0.57	-	1,400
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	100
May 22, 2026	0.58	0.58	0.58	0.58	0.58	-	400
May 21, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	1,000