Central Global Berhad (KLSE:CGB)
Malaysia · Delayed Price · Currency is MYR 0.9000
+0.0050 (0.56%)
At close: Feb 6, 2026
Central Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,224,300 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 6,033,600 |
| Dec 31, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,822,100 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,409,700 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,947,600 |
| Dec 26, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,674,100 |
| Dec 24, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 7,053,200 |
| Dec 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,790,300 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,124,700 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,379,200 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,605,300 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,368,400 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,722,900 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,985,200 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 4,613,700 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 6,923,900 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 5,400,700 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,745,300 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 7,463,900 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 6,040,000 |
| Dec 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 8,140,000 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 8,196,300 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,288,000 |
| Dec 1, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 5,939,600 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,277,300 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 5,140,600 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 6,268,000 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.12% | 10,330,400 |