Bursa Malaysia · 0246 · stock
Cnergenz Berhad (0246) stock price history
Every Bursa Malaysia trading session of Cnergenz Berhad from May 24, 2022 to Nov 13, 2026: 1,098 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0246 adjusted close, 2022 to 2026
- MYR 1.25
- All time high, 2026
- MYR 1.28
- 52 week high, MYR 0.3200 low
- 1,098
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
0246 key facts
- Cnergenz Berhad (0246) closed at MYR 1.04 on Nov 13, 2026 on Bursa Malaysia.
- 0246's all time high close is MYR 1.25, set on Nov 4, 2026; its all time low close is MYR 0.2550 on Apr 9, 2025.
- 0246's 52 week range is MYR 0.3200 to MYR 1.28.
- 0246 returned +89.1% over the year to Nov 13, 2026.
- Since May 24, 2022 0246 returned +88%, +15.1% a year compounded.
- 0246's deepest drawdown was -76.2% from Sep 27, 2022 to Apr 9, 2025.
- DataCedar holds 1,098 daily sessions of 0246 history from May 24, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0246 price chart, 2022 to 2026
0246 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +54.1% |
| 6 months | +139.1% |
| Year to date | +139.1% |
| 1 year | +89.1% |
| 3 years | +61.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 24, 2022 | +87.7% |
| Compound annual growth, 4.5 years | +15.1% |
0246 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.25 on Nov 4, 2026
- All time low close
- MYR 0.2550 on Apr 9, 2025
- 52 week high
- MYR 1.28 on Oct 9, 2026
- 52 week low
- MYR 0.3200 on Apr 7, 2026
- Deepest drawdown
- -76.2% from Sep 27, 2022 to Apr 9, 2025, recovered Oct 5, 2026
- Best single session
- +31.9% on Oct 5, 2026
- Worst single session
- -22.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 70.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -7%
- Worst calendar year
- 2023, -24%
0246 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 24, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.4250 | MYR 1.28 | MYR 0.3200 | MYR 1.04 | +136.4% | 299.4M | 213 |
| 2025 | MYR 0.4750 | MYR 0.5750 | MYR 0.2500 | MYR 0.4400 | -7.4% | 129.4M | 244 |
| 2024 | MYR 0.5917 | MYR 0.7529 | MYR 0.4232 | MYR 0.4750 | -19.1% | 149.5M | 247 |
| 2023 | MYR 0.7789 | MYR 0.9809 | MYR 0.5577 | MYR 0.5868 | -24.2% | 370.3M | 244 |
| 2022 | MYR 0.5780 | MYR 1.10 | MYR 0.4299 | MYR 0.7741 | n/a | 2.3B | 150 |
0246 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.04 | -13.3% |
| October 2026 | MYR 1.20 | +31.9% |
| September 2026 | MYR 0.9100 | +6.4% |
| August 2026 | MYR 0.8550 | +30.5% |
| July 2026 | MYR 0.6550 | +6.5% |
| June 2026 | MYR 0.6150 | +19.4% |
| May 2026 | MYR 0.5150 | +27.2% |
| April 2026 | MYR 0.4050 | +15.7% |
| March 2026 | MYR 0.3500 | -23.1% |
| February 2026 | MYR 0.4550 | -6.2% |
| January 2026 | MYR 0.4850 | +10.2% |
| December 2025 | MYR 0.4400 | -12.9% |
About the 0246 data
Daily bars. 1,098 sessions from May 24, 2022 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A0246/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0246 share price history
