Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.90	0.90	0.89	0.89	0.89	-	16,673,200
May 4, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	11,852,800
Apr 30, 2026	0.90	0.90	0.89	0.90	0.90	-	14,951,800
Apr 29, 2026	0.89	0.90	0.89	0.90	0.90	-	17,916,400
Apr 28, 2026	0.90	0.90	0.89	0.90	0.90	-	12,917,400
Apr 27, 2026	0.90	0.90	0.89	0.90	0.90	-	15,360,700
Apr 24, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	17,909,500
Apr 23, 2026	0.90	0.90	0.89	0.89	0.89	-	13,940,600
Apr 22, 2026	0.90	0.90	0.89	0.89	0.89	-	15,133,500
Apr 21, 2026	0.90	0.90	0.89	0.89	0.89	-	14,743,500
Apr 20, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	13,492,500
Apr 17, 2026	0.90	0.90	0.89	0.90	0.90	-	14,255,000
Apr 16, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	12,772,000
Apr 15, 2026	0.90	0.90	0.89	0.89	0.89	-	14,199,400
Apr 14, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	14,283,300
Apr 13, 2026	0.90	0.90	0.89	0.90	0.90	-	12,447,300
Apr 10, 2026	0.90	0.90	0.89	0.90	0.90	-	13,526,600
Apr 9, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	14,478,600
Apr 8, 2026	0.90	0.90	0.89	0.89	0.89	-	11,919,100
Apr 7, 2026	0.90	0.90	0.89	0.89	0.89	-	13,236,500
Apr 6, 2026	0.89	0.90	0.89	0.89	0.89	-	12,320,200
Apr 3, 2026	0.90	0.90	0.89	0.89	0.89	-	14,719,200
Apr 2, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	15,987,100
Apr 1, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	15,480,800
Mar 31, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	15,631,900
Mar 30, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	15,568,600
Mar 27, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	13,925,200
Mar 26, 2026	0.90	0.90	0.89	0.90	0.90	-	14,709,400