Skip to main content
logo
Censof Holdings Berhad (KLSE:CENSOF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
-0.0050 (-2.70%)
At close: Aug 29, 2025

Censof Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.180.180.180.180.18-446,200
Aug 29, 20250.180.180.180.180.18-2.70%204,100
Aug 28, 20250.180.190.180.190.19-348,100
Aug 27, 20250.180.190.180.190.19-71,300
Aug 26, 20250.180.190.180.190.19-643,600
Aug 25, 20250.190.200.190.190.19-1,282,400
Aug 22, 20250.180.190.180.190.192.78%515,300
Aug 21, 20250.180.180.170.180.182.86%405,100
Aug 20, 20250.180.180.180.180.18-559,500
Aug 19, 20250.180.180.170.180.18-2.78%434,400
Aug 18, 20250.180.180.180.180.18-206,800
Aug 15, 20250.180.180.180.180.18-283,600
Aug 14, 20250.180.180.180.180.18-80,200
Aug 13, 20250.180.180.180.180.182.86%760,000
Aug 12, 20250.180.180.180.180.18-2.78%304,700
Aug 11, 20250.180.180.180.180.182.86%506,600
Aug 8, 20250.180.180.180.180.18-228,000
Aug 7, 20250.180.180.170.180.18-2.78%694,300
Aug 6, 20250.180.180.180.180.18-821,900
Aug 5, 20250.200.200.180.180.18-5.26%3,026,300
Aug 4, 20250.200.200.190.190.19-2.56%288,600
Aug 1, 20250.200.200.200.200.20-2.50%129,200
Jul 31, 20250.190.200.190.200.205.26%1,308,300
Jul 30, 20250.190.200.190.190.19-2.56%126,300
Jul 29, 20250.190.200.190.200.20-257,500
Jul 28, 20250.200.210.200.200.20-2.50%2,560,900
Jul 25, 20250.200.200.190.200.20-121,400
Jul 24, 20250.200.200.200.200.20-487,900
Jul 23, 20250.200.210.200.200.202.56%1,477,600
Jul 22, 20250.190.200.190.200.20-309,600
Jul 21, 20250.190.200.190.200.202.63%636,700
Jul 18, 20250.200.200.190.190.19-2.56%357,900
Jul 17, 20250.190.200.190.200.202.63%409,600
Jul 16, 20250.200.200.190.190.19-2.56%686,100
Jul 15, 20250.200.200.190.200.20-2.50%364,700
Jul 14, 20250.200.210.200.200.202.56%724,900
Jul 11, 20250.190.200.190.200.202.63%1,052,300
Jul 10, 20250.190.200.190.190.19-547,000
Jul 9, 20250.190.200.190.190.19-577,500
Jul 8, 20250.190.200.190.190.19-2.56%538,000
Jul 7, 20250.200.200.190.200.20-2.50%529,700
Jul 4, 20250.200.200.200.200.202.56%689,700
Jul 3, 20250.190.200.190.200.202.63%3,047,400
Jul 2, 20250.190.190.190.190.19-399,500
Jul 1, 20250.190.190.190.190.19-245,400
Jun 30, 20250.190.190.190.190.19-212,000
Jun 26, 20250.190.200.190.190.192.70%2,684,700
Jun 25, 20250.180.190.180.190.192.78%193,300
Jun 24, 20250.190.190.180.180.18-2.70%260,400
Jun 23, 20250.180.190.170.190.19-927,200