Nuenergy Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.90	0.96	0.90	0.95	0.95	2.15%	1,251,700
Aug 27, 2026	0.90	0.95	0.87	0.93	0.93	3.91%	1,819,600
Aug 26, 2026	0.89	0.92	0.88	0.90	0.90	1.13%	920,700
Aug 24, 2026	0.83	0.89	0.83	0.89	0.89	7.27%	932,600
Aug 21, 2026	0.76	0.84	0.76	0.83	0.83	8.55%	1,459,700
Aug 20, 2026	0.76	0.78	0.75	0.76	0.76	-1.30%	203,900
Aug 19, 2026	0.71	0.79	0.71	0.77	0.77	6.94%	1,608,700
Aug 18, 2026	0.71	0.72	0.70	0.72	0.72	2.86%	537,400
Aug 17, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	210,400
Aug 14, 2026	0.70	0.71	0.68	0.69	0.69	2.99%	481,900
Aug 13, 2026	0.69	0.69	0.66	0.67	0.67	3.08%	91,600
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-	194,200
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