Skip to main content
Cnergenz Berhad (KLSE:CNERGEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.490
+0.025 (5.38%)
At close: Dec 5, 2025

Cnergenz Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.510.470.490.495.38%665,200
Dec 4, 20250.470.470.470.470.47-1.06%94,200
Dec 3, 20250.460.480.460.470.471.08%93,600
Dec 2, 20250.470.480.460.470.47-3.12%601,900
Dec 1, 20250.490.490.470.480.48-4.95%193,000
Nov 28, 20250.520.530.490.510.51-3.81%508,100
Nov 27, 20250.520.530.520.530.53-0.94%348,000
Nov 26, 20250.540.550.520.530.53-0.93%623,300
Nov 25, 20250.500.540.500.540.549.18%1,975,200
Nov 24, 20250.460.510.460.490.494.26%964,700
Nov 21, 20250.480.480.470.470.47-5.05%379,200
Nov 20, 20250.490.500.480.500.502.06%286,600
Nov 19, 20250.500.500.460.490.49-3.00%792,000
Nov 18, 20250.500.500.480.500.50-1,313,500
Nov 17, 20250.510.520.490.500.50-1,450,000
Nov 14, 20250.550.550.500.500.50-9.09%1,826,100
Nov 13, 20250.570.580.550.550.55-2.65%1,762,100
Nov 12, 20250.530.570.530.570.577.62%5,054,900
Nov 11, 20250.480.530.480.530.539.38%2,953,700
Nov 10, 20250.480.490.480.480.48-347,300
Nov 7, 20250.480.480.470.480.48-62,400
Nov 6, 20250.480.480.460.480.481.05%107,500
Nov 5, 20250.480.480.470.480.48-47,200
Nov 4, 20250.490.490.470.480.48-3.06%538,200
Nov 3, 20250.480.500.470.490.495.38%1,181,700
Oct 31, 20250.480.480.470.470.47-5.10%653,900
Oct 30, 20250.500.500.490.490.49-1.01%525,700
Oct 29, 20250.490.500.490.500.501.02%1,486,200
Oct 28, 20250.500.500.490.490.49-1.01%1,457,200
Oct 27, 20250.490.500.490.500.501.02%1,933,900
Oct 24, 20250.480.500.470.490.49-1,469,400
Oct 23, 20250.510.520.470.490.49-2.00%2,762,500
Oct 22, 20250.510.520.500.500.50-2,324,900
Oct 21, 20250.460.510.460.500.508.70%4,347,700
Oct 17, 20250.480.490.440.460.46-2.13%2,873,100
Oct 16, 20250.410.490.410.470.4720.51%3,951,900
Oct 15, 20250.390.400.380.390.392.63%254,900
Oct 14, 20250.420.420.370.380.38-7.32%585,600
Oct 13, 20250.380.420.350.410.413.80%794,100
Oct 10, 20250.370.400.370.400.406.76%2,063,600
Oct 9, 20250.360.370.360.370.371.37%424,900
Oct 8, 20250.370.370.360.370.37-37,100
Oct 7, 20250.360.370.360.370.37-206,200
Oct 6, 20250.370.370.360.370.37-1.35%110,800
Oct 3, 20250.370.370.370.370.371.37%183,000
Oct 2, 20250.340.370.340.370.378.96%1,688,100
Oct 1, 20250.320.340.320.340.344.69%96,400
Sep 30, 20250.320.320.320.320.32-4.48%101,500
Sep 29, 20250.340.340.330.340.34-579,500
Sep 26, 20250.320.340.320.340.348.06%979,900
Sep 25, 20250.320.320.310.310.31-4.62%50,000
Sep 24, 20250.330.330.320.330.331.56%40,000
Sep 23, 20250.320.330.310.320.321.59%167,200
Sep 22, 20250.310.320.300.320.32-3.08%350,200
Sep 19, 20250.320.330.320.330.33-6,600
Sep 18, 20250.330.330.330.330.33-5,000
Sep 17, 20250.310.330.310.330.333.17%253,700
Sep 12, 20250.310.330.310.320.325.00%575,000
Sep 11, 20250.310.310.300.300.30-1.64%167,700
Sep 10, 20250.300.310.300.310.311.67%34,200
Sep 9, 20250.310.310.300.300.30-4.76%683,900
Sep 8, 20250.310.320.310.320.32-3.08%136,500
Sep 3, 20250.320.330.310.330.33-1.52%656,300
Sep 2, 20250.330.340.320.330.33-2.94%630,600
Aug 28, 20250.330.340.330.340.34-16,000
Aug 27, 20250.340.350.340.340.34-37,800
Aug 26, 20250.360.360.330.340.34-4.23%664,800
Aug 25, 20250.330.360.330.360.3610.94%2,794,300
Aug 22, 20250.320.320.320.320.32-1.54%408,500
Aug 21, 20250.330.340.330.330.33-1.52%442,000
Aug 20, 20250.290.340.290.330.3310.00%1,492,600
Aug 19, 20250.300.300.300.300.303.45%20,000
Aug 18, 20250.300.300.290.290.29-4.92%170,900
Aug 15, 20250.310.310.310.310.31-3.17%15,000
Aug 14, 20250.300.320.300.320.321.61%8,100
Aug 13, 20250.300.320.290.310.315.08%673,900
Aug 12, 20250.290.300.290.300.301.72%98,100
Aug 11, 20250.290.300.290.290.29-3.33%190,500
Aug 8, 20250.300.300.290.300.30-1.64%76,100
Aug 7, 20250.300.310.300.310.31-121,400
Aug 6, 20250.310.310.300.310.31-3.17%390,100
Aug 5, 20250.320.320.320.320.32-4.55%34,500
Aug 4, 20250.340.340.330.330.33-1.49%53,800
Aug 1, 20250.330.350.330.340.341.52%110,200
Jul 31, 20250.320.330.310.330.336.45%80,100
Jul 30, 20250.310.310.310.310.31-3.13%16,200
Jul 29, 20250.320.320.310.320.32-1.54%128,300
Jul 28, 20250.320.330.310.330.331.56%79,900
Jul 25, 20250.330.330.320.320.32-4.48%83,000
Jul 24, 20250.330.340.320.340.343.08%66,700
Jul 23, 20250.330.330.330.330.33-1.52%17,000
Jul 22, 20250.330.330.330.330.33-1.49%282,600
Jul 21, 20250.340.340.340.340.34-1.47%79,700
Jul 18, 20250.340.350.340.340.34-1.45%383,100
Jul 17, 20250.350.350.340.350.35-1.43%640,100
Jul 16, 20250.330.350.330.350.357.69%869,100
Jul 15, 20250.310.340.310.330.336.56%679,100
Jul 14, 20250.310.310.310.310.31-3.17%2,100
Jul 11, 20250.320.320.310.320.32-10,900
Jul 10, 20250.310.320.310.320.323.28%86,400