Skip to main content
Cnergenz Berhad (KLSE:CNERGEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
0.00 (0.00%)
At close: Mar 6, 2026

Cnergenz Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.440.410.440.44-30,300
Mar 5, 20260.420.440.400.440.444.76%75,000
Mar 4, 20260.440.440.400.420.42-4.55%224,700
Mar 3, 20260.450.450.440.440.44-1.12%173,300
Mar 2, 20260.460.470.450.450.45-2.20%462,200
Feb 27, 20260.470.470.460.460.46-3.19%253,500
Feb 26, 20260.480.480.470.470.47-2.08%34,200
Feb 25, 20260.490.490.480.480.48-4.95%692,800
Feb 24, 20260.510.510.500.510.51-975,100
Feb 23, 20260.500.510.490.510.511.00%622,900
Feb 20, 20260.500.500.490.500.504.17%337,200
Feb 19, 20260.480.490.480.480.48-41,700
Feb 16, 20260.500.510.480.480.48-4.95%85,100
Feb 13, 20260.500.510.500.510.512.02%509,800
Feb 12, 20260.480.500.480.500.503.13%1,056,400
Feb 11, 20260.460.480.460.480.483.23%137,800
Feb 10, 20260.470.470.470.470.471.09%8,000
Feb 9, 20260.480.480.460.460.46-4.17%48,000
Feb 6, 20260.470.480.460.480.482.13%141,100
Feb 5, 20260.480.480.460.470.47-5.05%156,900
Feb 4, 20260.480.500.470.500.503.13%238,600
Feb 3, 20260.490.490.480.480.48-1.03%75,000
Jan 30, 20260.460.490.460.490.495.43%263,100
Jan 29, 20260.470.470.460.460.46-2.13%23,500
Jan 28, 20260.490.490.460.470.47-3.09%451,700
Jan 27, 20260.480.500.480.490.491.04%153,600
Jan 26, 20260.490.500.470.480.48-5.88%198,400
Jan 23, 20260.510.510.500.510.51-192,600
Jan 22, 20260.500.520.490.510.515.15%221,500
Jan 21, 20260.480.490.470.490.491.04%330,600
Jan 20, 20260.500.500.480.480.48-4.95%564,100
Jan 19, 20260.520.520.490.510.51-3.81%595,300
Jan 16, 20260.500.530.490.530.536.06%1,671,100
Jan 15, 20260.500.500.490.500.50-1.98%189,700
Jan 14, 20260.510.510.500.510.51-0.98%230,300
Jan 13, 20260.490.510.490.510.516.25%1,124,100
Jan 12, 20260.470.490.470.480.482.13%654,000
Jan 9, 20260.460.480.460.470.472.17%1,054,200
Jan 8, 20260.460.460.460.460.46-68,400
Jan 7, 20260.470.470.460.460.46-141,200
Jan 6, 20260.450.470.440.460.464.55%1,401,700
Jan 5, 20260.440.440.430.440.44-98,000
Jan 2, 20260.430.460.430.440.44-25,100
Dec 31, 20250.480.480.440.440.441.15%13,600
Dec 30, 20250.440.480.430.440.44-2.25%140,100
Dec 26, 20250.460.460.430.450.45-2.20%23,700
Dec 24, 20250.460.460.460.460.463.41%5,000
Dec 23, 20250.430.450.430.440.44-52,800
Dec 22, 20250.440.440.440.440.44-1.12%19,500
Dec 19, 20250.440.450.440.450.451.14%112,700
Dec 18, 20250.420.450.420.440.44-1.12%138,500
Dec 17, 20250.420.450.410.450.455.95%253,000
Dec 16, 20250.460.460.420.420.42-10.64%959,700
Dec 15, 20250.460.470.460.470.471.08%201,800
Dec 12, 20250.460.470.460.470.471.09%87,400
Dec 11, 20250.460.470.460.460.46-101,800
Dec 10, 20250.480.480.460.460.46-4.17%433,900
Dec 9, 20250.490.500.480.480.48-2.04%280,500
Dec 8, 20250.490.490.480.490.49-18,300
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