Skip to main content
Cnergenz Berhad (KLSE:CNERGEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
0.00 (0.00%)
At close: Apr 28, 2026

Cnergenz Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.400.390.400.40-307,900
Apr 27, 20260.410.410.400.400.40-1.23%439,000
Apr 24, 20260.400.450.400.410.411.25%1,397,500
Apr 23, 20260.400.410.400.400.401.27%57,000
Apr 22, 20260.400.410.400.400.40-300,400
Apr 21, 20260.390.400.390.400.402.60%185,800
Apr 20, 20260.390.390.370.390.391.32%378,000
Apr 17, 20260.380.400.380.380.38-178,900
Apr 16, 20260.370.400.370.380.382.70%405,800
Apr 15, 20260.370.400.350.370.371.37%255,400
Apr 14, 20260.330.370.330.370.3712.31%337,400
Apr 13, 20260.330.330.330.330.33-5.80%662,000
Apr 10, 20260.330.350.330.350.357.81%709,300
Apr 9, 20260.330.330.320.320.32-4.48%390,000
Apr 8, 20260.340.350.340.340.344.69%336,400
Apr 7, 20260.340.340.320.320.32-5.88%815,000
Apr 6, 20260.360.390.340.340.34-2.86%202,200
Apr 3, 20260.350.360.340.350.35-167,700
Apr 2, 20260.360.360.350.350.354.48%33,200
Apr 1, 20260.330.370.330.340.34-4.29%272,000
Mar 31, 20260.360.360.340.350.35-1.41%162,900
Mar 30, 20260.390.390.360.360.36-8.97%576,400
Mar 27, 20260.400.420.390.390.39-7.14%259,200
Mar 26, 20260.410.420.400.420.42-97,000
Mar 25, 20260.410.450.410.420.42-6.67%10,700
Mar 24, 20260.410.450.410.450.454.65%19,000
Mar 19, 20260.450.450.430.430.43-200
Mar 18, 20260.410.440.410.430.432.38%61,700
Mar 17, 20260.420.420.420.420.42-1.18%22,000
Mar 12, 20260.420.430.420.430.43-52,000
Mar 11, 20260.410.430.410.430.434.94%14,400
Mar 10, 20260.410.410.410.410.411.25%94,000
Mar 9, 20260.410.420.400.400.40-9.09%111,600
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