Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Cnergenz Berhad (0246.KL)

Compare

0.4300

+0.0100

+(2.38%)

At close: February 21 at 4:29:26 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4150	0.4400	0.4150	0.4300	0.4300	58,600
Feb 20, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	198,900
Feb 19, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	193,700
Feb 18, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	74,000
Feb 17, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	189,200
Feb 14, 2025	0.4550	0.4550	0.4500	0.4500	0.4500	500,000
Feb 13, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	118,700
Feb 12, 2025	0.4650	0.4650	0.4600	0.4600	0.4600	307,500
Feb 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 7, 2025	0.4800	0.4800	0.4600	0.4700	0.4700	105,600
Feb 6, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 5, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	1,047,300
Feb 4, 2025	0.4700	0.4800	0.4700	0.4800	0.4800	234,400
Feb 3, 2025	0.4550	0.4700	0.4550	0.4700	0.4700	1,883,900
Jan 31, 2025	0.4600	0.4650	0.4600	0.4600	0.4600	3,010,300
Jan 28, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	252,000
Jan 27, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	45,000
Jan 24, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	754,900
Jan 23, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	1,808,000
Jan 22, 2025	0.4500	0.4650	0.4500	0.4650	0.4650	101,100
Jan 21, 2025	0.4450	0.4600	0.4450	0.4600	0.4600	107,800
Jan 20, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	223,900
Jan 17, 2025	0.4600	0.4650	0.4500	0.4600	0.4600	46,400
Jan 16, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	30,000
Jan 15, 2025	0.4400	0.4800	0.4400	0.4800	0.4800	250,600
Jan 14, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	175,600
Jan 13, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	206,700
Jan 10, 2025	0.4650	0.4650	0.4550	0.4600	0.4600	228,400
Jan 9, 2025	0.4650	0.4650	0.4600	0.4650	0.4650	102,900
Jan 8, 2025	0.4650	0.4750	0.4600	0.4750	0.4750	113,500
Jan 7, 2025	0.4750	0.4750	0.4700	0.4700	0.4700	55,200
Jan 6, 2025	0.4750	0.4900	0.4650	0.4800	0.4800	217,500
Jan 3, 2025	0.4700	0.4750	0.4700	0.4750	0.4750	72,500
Jan 2, 2025	0.4750	0.4750	0.4600	0.4650	0.4650	230,500
Dec 31, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	77,000
Dec 30, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	162,100
Dec 27, 2024	0.4750	0.4850	0.4700	0.4750	0.4750	272,900
Dec 26, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	210,000
Dec 24, 2024	0.4850	0.4900	0.4750	0.4750	0.4750	94,400
Dec 23, 2024	0.4950	0.4950	0.4700	0.4900	0.4900	424,700
Dec 20, 2024	0.4800	0.4950	0.4800	0.4950	0.4950	6,900
Dec 19, 2024	0.4850	0.4900	0.4700	0.4850	0.4850	231,300
Dec 18, 2024	0.4800	0.4950	0.4800	0.4850	0.4850	320,000
Dec 17, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	294,100
Dec 16, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	221,100
Dec 13, 2024	0.4850	0.4950	0.4800	0.4950	0.4950	182,100
Dec 12, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	42,000
Dec 11, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	30,100
Dec 10, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	75,900
Dec 9, 2024	0.5050	0.5050	0.4950	0.4950	0.4950	171,900
Dec 6, 2024	0.0080 Dividend
Dec 6, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	50,500
Dec 5, 2024	0.5150	0.5150	0.5000	0.5050	0.4970	170,500
Dec 4, 2024	0.5000	0.5150	0.5000	0.5150	0.5068	206,900
Dec 3, 2024	0.4850	0.5100	0.4850	0.5100	0.5019	106,700
Dec 2, 2024	0.4850	0.4850	0.4800	0.4800	0.4724	80,700
Nov 29, 2024	0.4850	0.4850	0.4800	0.4850	0.4773	14,900
Nov 28, 2024	0.4850	0.4850	0.4800	0.4850	0.4773	115,000
Nov 27, 2024	0.4700	0.4800	0.4700	0.4800	0.4724	36,600
Nov 26, 2024	0.4650	0.4700	0.4650	0.4650	0.4576	17,400
Nov 25, 2024	0.4900	0.4950	0.4650	0.4650	0.4576	766,200
Nov 22, 2024	0.4750	0.5000	0.4750	0.4850	0.4773	295,000
Nov 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4675	102,000
Nov 20, 2024	0.4750	0.4750	0.4750	0.4750	0.4675	7,000
Nov 19, 2024	0.4650	0.4750	0.4650	0.4750	0.4675	75,700
Nov 18, 2024	0.4650	0.4700	0.4600	0.4600	0.4527	38,000
Nov 15, 2024	0.4650	0.4650	0.4600	0.4600	0.4527	21,200
Nov 14, 2024	0.4950	0.4950	0.4950	0.4950	0.4872	-
Nov 13, 2024	0.4950	0.4950	0.4950	0.4950	0.4872	-
Nov 12, 2024	0.4650	0.4950	0.4650	0.4950	0.4872	200
Nov 11, 2024	0.4800	0.5000	0.4650	0.4800	0.4724	171,000
Nov 8, 2024	0.4950	0.4950	0.4900	0.4950	0.4872	80,000
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.4921	58,000
Nov 6, 2024	0.5000	0.5000	0.4950	0.5000	0.4921	2,512,400
Nov 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4921	146,200
Nov 4, 2024	0.5000	0.5000	0.4950	0.5000	0.4921	44,300
Nov 1, 2024	0.5000	0.5000	0.5000	0.5000	0.4921	5,000
Oct 30, 2024	0.5000	0.5050	0.5000	0.5050	0.4970	350,800
Oct 29, 2024	0.5000	0.5000	0.5000	0.5000	0.4921	35,400
Oct 28, 2024	0.5000	0.5100	0.5000	0.5000	0.4921	664,300
Oct 25, 2024	0.5100	0.5100	0.5000	0.5000	0.4921	832,600
Oct 24, 2024	0.5000	0.5200	0.4850	0.5050	0.4970	1,173,500
Oct 23, 2024	0.4800	0.5150	0.4800	0.5150	0.5068	240,600
Oct 22, 2024	0.4700	0.4900	0.4700	0.4800	0.4724	319,100
Oct 21, 2024	0.4750	0.4750	0.4650	0.4650	0.4576	26,000
Oct 18, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	5,000
Oct 17, 2024	0.4550	0.4550	0.4550	0.4550	0.4478	2,000
Oct 16, 2024	0.4600	0.4800	0.4600	0.4700	0.4626	48,500
Oct 15, 2024	0.4600	0.4600	0.4550	0.4600	0.4527	42,900
Oct 14, 2024	0.4600	0.4600	0.4550	0.4550	0.4478	7,500
Oct 11, 2024	0.4650	0.4700	0.4650	0.4650	0.4576	88,100
Oct 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4626	8,000
Oct 9, 2024	0.4750	0.4750	0.4550	0.4700	0.4626	110,300
Oct 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4429	11,000
Oct 7, 2024	0.4450	0.4500	0.4450	0.4500	0.4429	21,300
Oct 4, 2024	0.4400	0.4450	0.4400	0.4450	0.4380	5,900
Oct 3, 2024	0.4500	0.4500	0.4400	0.4400	0.4330	410,900
Oct 2, 2024	0.4550	0.4550	0.4500	0.4500	0.4429	39,900
Oct 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4478	26,000
Sep 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4478	19,200
Sep 27, 2024	0.4600	0.4600	0.4550	0.4550	0.4478	106,500
Sep 26, 2024	0.4650	0.4650	0.4600	0.4600	0.4527	21,900
Sep 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4576	10,000
Sep 24, 2024	0.4750	0.4750	0.4700	0.4700	0.4626	64,400
Sep 23, 2024	0.4750	0.4750	0.4750	0.4750	0.4675	38,800
Sep 20, 2024	0.4700	0.4800	0.4650	0.4800	0.4724	122,500
Sep 19, 2024	0.4500	0.4700	0.4500	0.4700	0.4626	158,400
Sep 18, 2024	0.4500	0.4600	0.4500	0.4600	0.4527	277,000
Sep 17, 2024	0.4450	0.4650	0.4450	0.4450	0.4380	125,200
Sep 13, 2024	0.4500	0.4650	0.4450	0.4450	0.4380	408,000
Sep 12, 2024	0.4550	0.4650	0.4400	0.4600	0.4527	340,500
Sep 11, 2024	0.4650	0.4650	0.4350	0.4600	0.4527	608,600
Sep 10, 2024	0.4800	0.4800	0.4650	0.4650	0.4576	276,700
Sep 9, 2024	0.4950	0.4950	0.4800	0.4800	0.4724	70,500
Sep 6, 2024	0.4950	0.5000	0.4800	0.4950	0.4872	166,100
Sep 5, 2024	0.4950	0.5100	0.4950	0.5100	0.5019	32,000
Sep 4, 2024	0.5200	0.5200	0.4950	0.4950	0.4872	167,500
Sep 3, 2024	0.5000	0.5300	0.4950	0.5150	0.5068	1,210,900
Sep 2, 2024	0.4950	0.5000	0.4900	0.5000	0.4921	662,300
Aug 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Aug 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jul 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
Jun 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	15
May 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	-
May 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6397	30
May 9, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
May 8, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
May 7, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
May 6, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
May 3, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
May 2, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 30, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 29, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 26, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 25, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 24, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 23, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 22, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 19, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 18, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 17, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 16, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 15, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 12, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 9, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 8, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 5, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 4, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 3, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 2, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Apr 1, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 29, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 27, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 26, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 25, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 22, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 21, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 20, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 19, 2024	0.0080 Dividend
Mar 19, 2024	0.9150	0.9150	0.9150	0.9150	0.9005	-
Mar 18, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 15, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 14, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 13, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 12, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 11, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 8, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 7, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 6, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 5, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 4, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Mar 1, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 29, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 28, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 27, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 26, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 23, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 22, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-
Feb 21, 2024	0.9150	0.9150	0.9150	0.9150	0.8926	-

0149.KL Fibon Berhad

0.4050

0.00%

7207.KL Success Transformer Corporation Berhad

0.6650

0.00%

7227.KL UMS-Neiken Group Berhad

0.9900

0.00%

0217.KL Powerwell Holdings Berhad

0.4400

+2.33%

9601.KL Ho Wah Genting Berhad

0.2350

0.00%

0337.KL SET

0.3100

0.00%

5170.KL Sarawak Cable Berhad

0.1100

+4.76%

6149.KL Metrod Holdings Berhad

1.3200

0.00%

0295.KL Master Tec Group Berhad

1.0800

+5.88%

0001.KL Supercomnet Technologies Berhad

1.1400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cnergenz Berhad (0246.KL)

Related Tickers