Cnergenz Bhd.(MY:0246)
1.14+0.07 (+6.54%)
MY:0246
Cnergenz Bhd. historical prices
1.14
At close:+0.07 (+6.54%)
Cnergenz Bhd. (0246) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.06 | 1.14 | 1.04 | 1.14 | 1.14 | +6.54% | 1,652,900 | 0.50 |
| Nov 10, 2026 | 1.16 | 1.16 | 1.04 | 1.07 | 1.07 | -4.46% | 3,175,800 | 0.98 |
| Nov 09, 2026 | 1.12 | 1.13 | 1.03 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.06 | 1.13 | 1.03 | 1.12 | 1.12 | -4.27% | 3,702,200 | 1.15 |
| Nov 05, 2026 | 1.25 | 1.27 | 1.13 | 1.17 | 1.17 | -6.40% | 5,869,000 | 1.85 |
| Nov 04, 2026 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | +3.31% | 2,737,300 | 0.87 |
| Nov 03, 2026 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | +1.68% | 3,238,700 | 1.05 |
| Nov 02, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 1,932,200 | 0.63 |
| Oct 30, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 2,184,500 | 0.71 |
| Oct 29, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 1,750,700 | 0.57 |
| Oct 28, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | +2.38% | 5,212,400 | 1.74 |
| Oct 27, 2026 | 1.18 | 1.29 | 1.18 | 1.26 | 1.26 | +6.78% | 4,924,200 | 1.63 |
| Oct 26, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | +2.61% | 1,289,600 | 0.43 |
| Oct 23, 2026 | 1.09 | 1.17 | 1.08 | 1.15 | 1.15 | +3.60% | 2,040,800 | 0.68 |
| Oct 22, 2026 | 1.17 | 1.22 | 1.11 | 1.11 | 1.11 | -5.13% | 2,727,400 | 0.92 |
| Oct 21, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | +4.46% | 4,090,900 | 1.41 |
| Oct 20, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.90% | 4,013,900 | 1.40 |
| Oct 19, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 0.00% | 2,360,700 | 0.83 |
| Oct 16, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | +6.73% | 4,247,900 | 1.53 |
| Oct 15, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | -3.70% | 6,160,300 | 2.28 |
| Oct 14, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 2,255,900 | 0.84 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -5.22% | 3,792,400 | 1.44 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -5.74% | 5,570,700 | 2.17 |
| Oct 09, 2026 | 1.20 | 1.28 | 1.20 | 1.22 | 1.22 | +0.83% | 6,696,500 | 2.71 |
| Oct 08, 2026 | 1.16 | 1.25 | 1.10 | 1.21 | 1.21 | +4.31% | 9,537,900 | 4.10 |
| Oct 07, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 1,625,200 | 0.71 |
| Oct 06, 2026 | 1.15 | 1.24 | 1.12 | 1.20 | 1.20 | 0.00% | 11,305,100 | 5.32 |
| Oct 05, 2026 | 0.92 | 1.21 | 0.91 | 1.20 | 1.20 | +31.87% | 22,511,500 | 12.71 |
| Oct 02, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | +0.55% | 2,168,900 | 1.24 |
| Oct 01, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 969,500 | 0.56 |
| Sep 30, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 1,660,500 | 0.97 |
| Sep 29, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | +1.66% | 1,493,800 | 0.88 |
| Sep 28, 2026 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.72% | 1,147,600 | 0.67 |
| Sep 25, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | +1.62% | 1,812,100 | 1.06 |
| Sep 24, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -4.64% | 1,089,600 | 0.63 |
| Sep 23, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.52% | 1,144,200 | 0.67 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 1,908,400 | 1.13 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | +2.12% | 681,400 | 0.40 |
| Sep 18, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | +2.72% | 2,129,700 | 1.27 |
| Sep 17, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | +2.79% | 1,928,700 | 1.16 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | +1.70% | 1,264,400 | 0.76 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -7.37% | 1,324,200 | 0.81 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -2.56% | 1,174,700 | 0.70 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 609,100 | 0.36 |
| Sep 09, 2026 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | +8.89% | 6,627,400 | 4.09 |
| Sep 08, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | +0.56% | 3,889,800 | 2.49 |
| Sep 07, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -0.56% | 2,823,200 | 1.81 |
| Sep 04, 2026 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | +2.86% | 1,020,800 | 0.66 |
| Sep 03, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.23% | 1,450,400 | 0.94 |
