Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.87	0.87	0.86	0.87	0.87	-	20,577,100
Sep 17, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	17,830,600
Sep 15, 2026	0.87	0.87	0.86	0.87	0.87	-	19,456,400
Sep 14, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	21,001,400
Sep 11, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	15,570,900
Sep 10, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	16,716,800
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	15,586,900
Sep 8, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	18,547,500
Sep 7, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	20,627,800
Sep 4, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	20,111,000
Sep 3, 2026	0.87	0.88	0.87	0.88	0.88	-	21,020,900
Sep 2, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	20,053,400
Sep 1, 2026	0.87	0.87	0.87	0.87	0.87	-	17,839,500
Aug 28, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	21,434,500
Aug 27, 2026	0.87	0.87	0.87	0.87	0.87	-	18,509,000
Aug 26, 2026	0.87	0.88	0.86	0.87	0.87	-	14,026,500
Aug 24, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	18,172,100
Aug 21, 2026	0.87	0.88	0.87	0.87	0.87	-	16,833,500
Aug 20, 2026	0.87	0.87	0.87	0.87	0.87	-	16,749,800
Aug 19, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	18,615,800
Aug 18, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	14,322,700
Aug 17, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	17,365,000
Aug 14, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	15,895,200
Aug 13, 2026	0.87	0.88	0.87	0.87	0.87	-	14,765,300
Aug 12, 2026	0.87	0.87	0.87	0.87	0.87	-	22,805,900
Aug 11, 2026	0.87	0.87	0.87	0.87	0.87	-	18,513,500
Aug 10, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	29,619,000
Aug 7, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	19,922,100
Aug 6, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	21,364,000
Aug 5, 2026	0.88	0.88	0.86	0.88	0.88	-	16,223,500
Aug 4, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	26,740,400
Aug 3, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	16,104,400
Jul 31, 2026	0.88	0.88	0.87	0.88	0.88	-	16,105,100
Jul 30, 2026	0.88	0.88	0.87	0.88	0.88	-	17,844,200
Jul 29, 2026	0.88	0.88	0.87	0.88	0.88	-	19,801,500
Jul 28, 2026	0.88	0.88	0.87	0.88	0.88	-	17,422,400
Jul 27, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	14,508,900
Jul 24, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	18,433,100
Jul 23, 2026	0.88	0.88	0.88	0.88	0.88	-	15,338,800
Jul 22, 2026	0.88	0.88	0.87	0.88	0.88	-	15,709,400
Jul 21, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	23,344,400
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