Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.90	0.90	0.89	0.90	0.90	-	13,610,900
Mar 18, 2026	0.90	0.90	0.89	0.90	0.90	-	16,648,200
Mar 17, 2026	0.90	0.90	0.89	0.90	0.90	-	14,964,100
Mar 16, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	15,826,900
Mar 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	16,771,600
Mar 12, 2026	0.90	0.90	0.89	0.90	0.90	-	16,023,200
Mar 11, 2026	0.90	0.90	0.89	0.90	0.90	-	15,204,200
Mar 10, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	17,737,300
Mar 9, 2026	0.89	0.90	0.89	0.89	0.89	-	15,722,000
Mar 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	15,348,800
Mar 5, 2026	0.90	0.90	0.89	0.90	0.90	-	14,824,200
Mar 4, 2026	0.90	0.90	0.89	0.90	0.90	-	13,243,700
Mar 3, 2026	0.90	0.90	0.89	0.90	0.90	-	18,146,600
Mar 2, 2026	0.88	0.90	0.87	0.90	0.90	0.56%	13,144,400
Feb 27, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	14,354,300
Feb 26, 2026	0.90	0.90	0.89	0.90	0.90	-	15,799,200
Feb 25, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	12,550,200
Feb 24, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	13,726,200
Feb 23, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	13,557,700
Feb 20, 2026	0.89	0.90	0.89	0.89	0.89	-	9,572,500
Feb 19, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	14,763,000
Feb 16, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	12,461,600
Feb 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	7,025,400
Feb 12, 2026	0.90	0.90	0.90	0.90	0.90	-	13,868,100
Feb 11, 2026	0.90	0.90	0.89	0.90	0.90	-	10,774,400
Feb 10, 2026	0.89	0.90	0.89	0.90	0.90	-	5,482,900
Feb 9, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	9,819,000
Feb 6, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	12,756,100
Feb 5, 2026	0.90	0.90	0.89	0.90	0.90	-	5,216,100
Feb 4, 2026	0.90	0.90	0.89	0.90	0.90	-	9,335,500
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	10,324,800
Jan 30, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	6,720,400
Jan 29, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	8,006,100
Jan 28, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	10,242,500
Jan 27, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	7,411,300
Jan 26, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	10,939,800
Jan 23, 2026	0.89	0.90	0.89	0.90	0.90	-	9,633,400
Jan 22, 2026	0.90	0.90	0.89	0.90	0.90	-	6,395,100
Jan 21, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	6,898,700
Jan 20, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	6,490,800
Jan 19, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	5,808,000
Jan 16, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	8,439,300
Jan 15, 2026	0.90	0.90	0.89	0.89	0.89	-	7,058,000
Jan 14, 2026	0.90	0.90	0.89	0.89	0.89	-	5,846,600
Jan 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	7,814,200
Jan 12, 2026	0.90	0.90	0.89	0.90	0.90	-	6,485,600
Jan 9, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	5,630,400
Jan 8, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	6,783,100
Jan 7, 2026	0.90	0.90	0.89	0.90	0.90	-	5,944,300
Jan 6, 2026	0.90	0.90	0.89	0.90	0.90	-	5,689,100