Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.54	0.54	0.54	0.54	0.54	-6.90%	4,700
May 19, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	1,000
May 18, 2026	0.54	0.54	0.54	0.54	0.54	-	100
May 15, 2026	0.54	0.58	0.54	0.54	0.54	-9.24%	6,800
May 11, 2026	0.60	0.60	0.60	0.60	0.60	10.19%	1,000
May 8, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	3,500
May 7, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	40,100
May 6, 2026	0.54	0.54	0.54	0.54	0.54	-	4,900
May 5, 2026	0.59	0.59	0.54	0.54	0.54	-3.57%	6,400
May 4, 2026	0.56	0.56	0.56	0.56	0.56	-4.27%	3,200
Apr 29, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	62,000
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-	300
Apr 27, 2026	0.56	0.60	0.55	0.60	0.60	7.21%	89,500
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-7.50%	85,100
Apr 21, 2026	0.54	0.60	0.54	0.60	0.60	0.84%	16,000
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	7,300
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	1,000
Apr 16, 2026	0.50	0.65	0.50	0.55	0.55	11.11%	68,100
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-10.00%	1,100
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	-	6,600
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	200
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	-	10,000
Apr 7, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	10,000
Apr 6, 2026	0.57	0.57	0.57	0.57	0.57	-	300
Apr 3, 2026	0.57	0.57	0.57	0.57	0.57	-	1,700
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	7,000
Apr 1, 2026	0.57	0.57	0.57	0.57	0.57	2.70%	21,400
Mar 30, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	17,600
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	1,000
Mar 25, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	300
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	-	1,100
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	-	1,200