Cnergenz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.47	0.51	0.47	0.49	0.49	5.38%	665,200
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	94,200
Dec 3, 2025	0.46	0.48	0.46	0.47	0.47	1.08%	93,600
Dec 2, 2025	0.47	0.48	0.46	0.47	0.47	-3.12%	601,900
Dec 1, 2025	0.49	0.49	0.47	0.48	0.48	-4.95%	193,000
Nov 28, 2025	0.52	0.53	0.49	0.51	0.51	-3.81%	508,100
Nov 27, 2025	0.52	0.53	0.52	0.53	0.53	-0.94%	348,000
Nov 26, 2025	0.54	0.55	0.52	0.53	0.53	-0.93%	623,300
Nov 25, 2025	0.50	0.54	0.50	0.54	0.54	9.18%	1,975,200
Nov 24, 2025	0.46	0.51	0.46	0.49	0.49	4.26%	964,700
Nov 21, 2025	0.48	0.48	0.47	0.47	0.47	-5.05%	379,200
Nov 20, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	286,600
Nov 19, 2025	0.50	0.50	0.46	0.49	0.49	-3.00%	792,000
Nov 18, 2025	0.50	0.50	0.48	0.50	0.50	-	1,313,500
Nov 17, 2025	0.51	0.52	0.49	0.50	0.50	-	1,450,000
Nov 14, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	1,826,100
Nov 13, 2025	0.57	0.58	0.55	0.55	0.55	-2.65%	1,762,100
Nov 12, 2025	0.53	0.57	0.53	0.57	0.57	7.62%	5,054,900
Nov 11, 2025	0.48	0.53	0.48	0.53	0.53	9.38%	2,953,700
Nov 10, 2025	0.48	0.49	0.48	0.48	0.48	-	347,300
Nov 7, 2025	0.48	0.48	0.47	0.48	0.48	-	62,400
Nov 6, 2025	0.48	0.48	0.46	0.48	0.48	1.05%	107,500
Nov 5, 2025	0.48	0.48	0.47	0.48	0.48	-	47,200
Nov 4, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	538,200
Nov 3, 2025	0.48	0.50	0.47	0.49	0.49	5.38%	1,181,700
Oct 31, 2025	0.48	0.48	0.47	0.47	0.47	-5.10%	653,900
Oct 30, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	525,700
Oct 29, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	1,486,200
Oct 28, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,457,200
Oct 27, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	1,933,900
Oct 24, 2025	0.48	0.50	0.47	0.49	0.49	-	1,469,400
Oct 23, 2025	0.51	0.52	0.47	0.49	0.49	-2.00%	2,762,500
Oct 22, 2025	0.51	0.52	0.50	0.50	0.50	-	2,324,900
Oct 21, 2025	0.46	0.51	0.46	0.50	0.50	8.70%	4,347,700
Oct 17, 2025	0.48	0.49	0.44	0.46	0.46	-2.13%	2,873,100
Oct 16, 2025	0.41	0.49	0.41	0.47	0.47	20.51%	3,951,900
Oct 15, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	254,900
Oct 14, 2025	0.42	0.42	0.37	0.38	0.38	-7.32%	585,600
Oct 13, 2025	0.38	0.42	0.35	0.41	0.41	3.80%	794,100
Oct 10, 2025	0.37	0.40	0.37	0.40	0.40	6.76%	2,063,600
Oct 9, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	424,900
Oct 8, 2025	0.37	0.37	0.36	0.37	0.37	-	37,100
Oct 7, 2025	0.36	0.37	0.36	0.37	0.37	-	206,200
Oct 6, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	110,800
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	183,000
Oct 2, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	1,688,100
Oct 1, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	96,400
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	101,500
Sep 29, 2025	0.34	0.34	0.33	0.34	0.34	-	579,500
Sep 26, 2025	0.32	0.34	0.32	0.34	0.34	8.06%	979,900