NuEnergy Holdings Bhd(MY:5614)
1.43-0.03 (-2.05%)
MY:5614
NuEnergy Holdings Bhd historical prices
1.43
At close:-0.03 (-2.05%)
NuEnergy Holdings Bhd (5614) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 356,100 | 0.98 |
| Nov 10, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +2.10% | 140,600 | 0.39 |
| Nov 09, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 236,800 | 0.65 |
| Nov 05, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +1.38% | 162,700 | 0.44 |
| Nov 04, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | +3.57% | 302,900 | 0.83 |
| Nov 03, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.00% | 315,200 | 0.87 |
| Nov 02, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 115,600 | 0.32 |
| Oct 30, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | +2.16% | 119,100 | 0.33 |
| Oct 29, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | +0.72% | 307,700 | 0.87 |
| Oct 28, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | +3.76% | 208,300 | 0.59 |
| Oct 27, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | +0.83% | 63,700 | 0.18 |
| Oct 26, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | +0.69% | 54,100 | 0.15 |
| Oct 23, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.00% | 185,800 | 0.53 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.68% | 18,800 | 0.05 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.30% | 186,700 | 0.54 |
| Oct 20, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 563,200 | 1.67 |
| Oct 19, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 0.00% | 471,800 | 1.43 |
| Oct 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +1.47% | 91,200 | 0.28 |
| Oct 15, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 144,100 | 0.44 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | +0.73% | 327,100 | 1.02 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 246,700 | 0.77 |
| Oct 12, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | +6.15% | 293,300 | 0.93 |
| Oct 09, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | +1.56% | 148,800 | 0.48 |
| Oct 08, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +1.59% | 123,200 | 0.40 |
| Oct 07, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 133,100 | 0.43 |
| Oct 06, 2026 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | +11.02% | 726,000 | 2.44 |
| Oct 05, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.85% | 261,400 | 0.89 |
| Oct 02, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 225,200 | 0.77 |
| Oct 01, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | +0.86% | 236,700 | 0.82 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 124,500 | 0.44 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 320,700 | 1.14 |
| Sep 28, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.00% | 402,900 | 1.46 |
| Sep 25, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | +3.51% | 462,700 | 1.73 |
| Sep 24, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.88% | 266,200 | 1.01 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.00% | 77,600 | 0.30 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.00% | 181,000 | 0.69 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 37,100 | 0.13 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.88% | 216,300 | 0.78 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.00% | 281,200 | 1.04 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 203,600 | 0.76 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | 0.00% | 187,500 | 0.71 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.00% | 395,900 | 1.51 |
| Sep 10, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 354,600 | 1.37 |
| Sep 09, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | +0.88% | 361,200 | 1.42 |
| Sep 08, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 575,900 | 2.34 |
| Sep 07, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 262,000 | 1.08 |
| Sep 04, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | +7.41% | 601,100 | 2.59 |
| Sep 03, 2026 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | +12.50% | 1,328,900 | 6.27 |
