Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	3,973,900
Aug 8, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	8,597,800
Aug 7, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	4,739,900
Aug 6, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	4,528,400
Aug 5, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	9,225,800
Aug 4, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	4,703,800
Aug 1, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	4,547,100
Jul 31, 2025	0.90	0.90	0.89	0.90	0.90	-	8,528,100
Jul 30, 2025	0.90	0.90	0.89	0.90	0.90	-	4,761,700
Jul 29, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	4,191,000
Jul 28, 2025	0.91	0.91	0.89	0.90	0.90	-	8,404,500
Jul 25, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	4,577,800
Jul 24, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	4,489,500
Jul 23, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	9,583,300
Jul 22, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	5,317,200
Jul 21, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	4,294,900
Jul 18, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	10,192,000
Jul 17, 2025	0.88	0.88	0.88	0.88	0.88	-	4,472,900
Jul 16, 2025	0.89	0.89	0.87	0.88	0.88	-	5,154,700
Jul 15, 2025	0.88	0.89	0.88	0.88	0.88	-	10,458,100
Jul 14, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	5,249,700
Jul 11, 2025	0.88	0.89	0.88	0.89	0.89	-	5,620,700
Jul 10, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	8,685,000
Jul 9, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	3,750,100
Jul 8, 2025	0.87	0.89	0.87	0.88	0.88	-0.56%	6,488,400
Jul 7, 2025	0.87	0.89	0.87	0.89	0.89	1.72%	11,601,700
Jul 4, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	5,614,200
Jul 3, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	7,085,300
Jul 2, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	12,064,900
Jul 1, 2025	0.86	0.86	0.86	0.86	0.86	-	4,484,200
Jun 30, 2025	0.86	0.87	0.86	0.86	0.86	-	5,410,800