Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.90	0.91	0.89	0.91	0.91	1.68%	9,129,000
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	6,686,000
Oct 23, 2025	0.90	0.90	0.89	0.90	0.90	-	4,278,600
Oct 22, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	9,556,500
Oct 21, 2025	0.89	0.89	0.88	0.89	0.89	-	6,747,200
Oct 17, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	3,791,400
Oct 16, 2025	0.89	0.89	0.88	0.89	0.89	-	9,240,500
Oct 15, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	5,592,700
Oct 14, 2025	0.89	0.89	0.88	0.89	0.89	-	3,965,000
Oct 13, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	8,244,400
Oct 10, 2025	0.89	0.89	0.88	0.89	0.89	0.57%	5,612,600
Oct 9, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	4,205,600
Oct 8, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	8,256,200
Oct 7, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	4,990,900
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	3,655,900
Oct 3, 2025	0.89	0.89	0.88	0.88	0.88	-	8,600,200
Oct 2, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	4,856,200
Oct 1, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	3,872,700
Sep 30, 2025	0.88	0.89	0.88	0.89	0.89	0.56%	8,728,600
Sep 29, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	5,005,100
Sep 26, 2025	0.89	0.89	0.89	0.89	0.89	-	3,267,300
Sep 25, 2025	0.89	0.89	0.88	0.89	0.89	-	7,968,300
Sep 24, 2025	0.89	0.89	0.88	0.89	0.89	-	5,328,400
Sep 23, 2025	0.89	0.90	0.89	0.89	0.89	0.56%	3,729,300
Sep 22, 2025	0.89	0.89	0.88	0.89	0.89	-	7,920,300
Sep 19, 2025	0.89	0.89	0.89	0.89	0.89	-1.12%	5,307,700
Sep 18, 2025	0.90	0.90	0.89	0.90	0.90	-	3,387,800
Sep 17, 2025	0.90	0.90	0.89	0.90	0.90	-	8,112,700
Sep 12, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	4,627,600
Sep 11, 2025	0.89	0.90	0.89	0.89	0.89	-	3,488,700
Sep 10, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	8,004,800
Sep 9, 2025	0.89	0.89	0.88	0.89	0.89	-	4,195,000
Sep 8, 2025	0.89	0.90	0.88	0.89	0.89	-	4,185,400
Sep 4, 2025	0.88	0.89	0.88	0.89	0.89	-	7,453,600
Sep 3, 2025	0.89	0.89	0.88	0.89	0.89	0.57%	4,533,100
Sep 2, 2025	0.89	0.89	0.88	0.88	0.88	-	4,287,000
Aug 29, 2025	0.88	0.89	0.88	0.88	0.88	-	8,213,600
Aug 28, 2025	0.88	0.89	0.88	0.88	0.88	-	4,186,900
Aug 27, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	3,609,200
Aug 26, 2025	0.89	0.89	0.88	0.88	0.88	-0.57%	8,774,500
Aug 25, 2025	0.88	0.89	0.88	0.88	0.88	0.57%	4,177,500
Aug 22, 2025	0.88	0.89	0.88	0.88	0.88	-	3,818,300
Aug 21, 2025	0.88	0.88	0.87	0.88	0.88	-	9,633,700
Aug 20, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	5,275,400
Aug 19, 2025	0.88	0.88	0.88	0.88	0.88	-	3,959,600
Aug 18, 2025	0.88	0.89	0.86	0.88	0.88	0.57%	9,339,700
Aug 15, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	5,487,000
Aug 14, 2025	0.88	0.89	0.87	0.88	0.88	-	4,081,600
Aug 13, 2025	0.88	0.88	0.88	0.88	0.88	-	8,788,800
Aug 12, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	4,869,500