Central Global Berhad (KLSE:CGB)
Malaysia · Delayed Price · Currency is MYR 0.8950
0.00 (0.00%)
At close: Nov 17, 2025
Central Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 10,920,500 |
| Nov 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,100,400 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 5,648,500 |
| Nov 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 10,198,600 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,093,100 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 5,362,400 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 9,192,800 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 5,965,500 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 4,361,700 |
| Nov 4, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 9,312,500 |
| Nov 3, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 7,175,900 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,559,700 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 8,162,300 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 7,113,500 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 3,100,600 |
| 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 |