Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-	19,100
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