Central Global Berhad (KLSE:CGB)

Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	16,215,300
Jul 17, 2026	0.88	0.88	0.88	0.88	0.88	-	22,255,400
Jul 16, 2026	0.88	0.88	0.87	0.88	0.88	-	22,067,100
Jul 15, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	17,138,000
Jul 14, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	21,595,200
Jul 13, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	18,072,600
Jul 10, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	17,857,900
Jul 9, 2026	0.87	0.88	0.87	0.88	0.88	-	18,457,000
Jul 8, 2026	0.88	0.88	0.86	0.88	0.88	-	17,874,900
Jul 7, 2026	0.88	0.88	0.87	0.88	0.88	-	17,114,600
Jul 6, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	18,001,300
Jul 3, 2026	0.87	0.89	0.85	0.87	0.87	-0.57%	16,313,600
Jul 2, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	16,692,100
Jul 1, 2026	0.89	0.89	0.89	0.89	0.89	-	15,148,700
Jun 30, 2026	0.89	0.89	0.89	0.89	0.89	-	13,914,300
Jun 29, 2026	0.89	0.89	0.89	0.89	0.89	-	15,287,000
Jun 26, 2026	0.89	0.90	0.89	0.89	0.89	-	13,907,200
Jun 25, 2026	0.89	0.89	0.89	0.89	0.89	-	10,962,200
Jun 24, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	11,068,000
Jun 23, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	14,112,100
Jun 22, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	13,468,500
Jun 19, 2026	0.90	0.90	0.89	0.90	0.90	-	13,378,800
Jun 18, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	18,804,600
Jun 16, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	16,972,100
Jun 15, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	16,554,100
Jun 12, 2026	0.90	0.90	0.89	0.89	0.89	-	23,107,500
Jun 11, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	18,184,800
Jun 10, 2026	0.90	0.90	0.89	0.90	0.90	-	17,059,700
Jun 9, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	17,528,700
Jun 8, 2026	0.89	0.91	0.89	0.89	0.89	-	19,216,300
Jun 5, 2026	0.90	0.90	0.89	0.89	0.89	-	16,145,000
Jun 4, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	18,116,900
Jun 3, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	23,401,200
May 29, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	16,273,300
May 28, 2026	0.90	0.90	0.89	0.90	0.90	-	17,525,400
May 26, 2026	0.90	0.90	0.89	0.90	0.90	-	16,159,200
May 25, 2026	0.90	0.90	0.89	0.90	0.90	-	14,840,600
May 22, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	16,159,700
May 21, 2026	0.90	0.95	0.89	0.89	0.89	-0.56%	20,323,800
May 20, 2026	0.90	0.90	0.88	0.90	0.90	-	18,150,800
May 19, 2026	0.90	0.90	0.89	0.90	0.90	-	15,774,000
May 18, 2026	0.90	0.90	0.89	0.90	0.90	-	16,982,600
May 15, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	16,171,600
May 14, 2026	0.90	0.90	0.89	0.89	0.89	-	15,443,600
May 13, 2026	0.90	0.90	0.89	0.89	0.89	-	16,955,500
May 12, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	17,729,000
May 11, 2026	0.90	0.90	0.89	0.90	0.90	-	15,237,400
May 8, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	17,893,200
May 7, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	14,536,100
May 6, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	15,013,400

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.