CENER

Cenergy Historical Data

CENER Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.85 -0.18 -5.79% 3.03 3.03 2.85 8,524
Nov 25 2021 3.025 0.04 1.51% 2.98 3.025 2.98 6,155
Nov 24 2021 2.98 0.08 2.76% 2.91 2.99 2.91 7,718
Nov 23 2021 2.90 -0.10 -3.33% 3.00 3.00 2.90 6,327
Nov 22 2021 3.00 0.09 2.92% 2.915 3.00 2.915 7,342
Nov 19 2021 2.915 0.08 2.64% 2.85 2.915 2.85 3,180
Nov 18 2021 2.84 -0.01 -0.18% 2.845 2.845 2.83 878
Nov 17 2021 2.845 -0.01 -0.18% 2.83 2.865 2.81 6,243
Nov 16 2021 2.85 0.03 1.06% 2.82 2.85 2.82 2,517
Nov 15 2021 2.82 -0.03 -0.88% 2.845 2.845 2.82 4,513
Nov 12 2021 2.845 -0.06 -1.9% 2.895 2.895 2.75 10,241
Nov 11 2021 2.90 0.02 0.87% 2.87 2.93 2.87 13,866
Nov 10 2021 2.875 0.09 3.05% 2.785 2.875 2.77 3,840
Nov 09 2021 2.79 0.00 0.0% 2.785 2.79 2.74 6,255
Nov 08 2021 2.79 -0.03 -0.89% 2.82 2.82 2.75 2,884
Nov 05 2021 2.815 0.06 1.99% 2.76 2.815 2.745 3,370
Nov 04 2021 2.76 -0.03 -1.08% 2.80 2.80 2.76 840
Nov 03 2021 2.79 0.02 0.54% 2.775 2.805 2.77 3,026
Nov 02 2021 2.775 -0.09 -2.97% 2.90 2.90 2.775 13,707
Nov 01 2021 2.86 0.21 7.92% 2.70 2.86 2.695 10,318
Oct 29 2021 2.65 0.00 +0.00% 2.70 2.70 2.65 0.00
Oct 29 2021 2.65 -0.05 -1.67% 2.70 2.70 2.65 2,100
Oct 28 2021 2.695 0.00 0.19% 2.70 2.70 2.655 757
Oct 27 2021 2.69 0.07 2.67% 2.62 2.69 2.615 3,909
Oct 26 2021 2.62 -0.03 -0.95% 2.645 2.66 2.62 901
Oct 25 2021 2.645 0.01 0.38% 2.635 2.645 2.635 3,126
Oct 22 2021 2.635 -0.01 -0.19% 2.62 2.635 2.60 5,485
Oct 21 2021 2.64 0.04 1.73% 2.60 2.64 2.60 8,426
Oct 20 2021 2.595 -0.01 -0.19% 2.605 2.605 2.595 801
Oct 19 2021 2.60 0.02 0.97% 2.565 2.62 2.565 4,561
Oct 18 2021 2.575 0.03 0.98% 2.555 2.585 2.555 4,012
Oct 15 2021 2.55 0.01 0.59% 2.535 2.55 2.525 11,219
Oct 14 2021 2.535 0.01 0.4% 2.535 2.535 2.52 3,644
Oct 13 2021 2.525 -0.15 -5.61% 2.575 2.575 2.525 1,896
Oct 12 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 11 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 08 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 07 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 06 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 05 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 04 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Oct 01 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 30 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 29 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 28 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 27 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 24 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 23 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 22 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 21 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 20 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 17 2021 2.675 0.00 0.0% 2.675 2.675 2.675 0.00
Sep 16 2021 2.675 -0.03 -1.11% 2.695 2.71 2.675 11,088
Sep 15 2021 2.705 0.03 1.12% 2.675 2.705 2.63 6,900
Sep 14 2021 2.675 -0.01 -0.37% 2.68 2.68 2.675 5,093
Sep 13 2021 2.685 0.12 4.47% 2.57 2.685 2.57 11,638
Sep 10 2021 2.57 -0.01 -0.39% 2.57 2.57 2.57 2,000
Sep 09 2021 2.58 0.00 0.0% 2.595 2.605 2.57 8,649
Sep 08 2021 2.58 -0.05 -1.9% 2.63 2.63 2.575 10,693
Sep 07 2021 2.63 0.01 0.38% 2.62 2.63 2.62 4,356
Sep 06 2021 2.62 0.00 0.19% 2.615 2.645 2.615 3,092
Sep 03 2021 2.615 -0.01 -0.38% 2.605 2.625 2.56 11,822
Sep 02 2021 2.625 0.07 2.54% 2.70 2.70 2.58 1,030
Sep 01 2021 2.56 0.00 0.2% 2.555 2.65 2.555 12,294
Aug 31 2021 2.555 0.04 1.39% 2.565 2.58 2.525 1,187
Your Recent History
EU
CENER
Cenergy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 23:51:19