Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.90	0.90	0.89	0.90	0.90	-	13,501,300
Mar 24, 2026	0.90	0.90	0.89	0.90	0.90	-	14,525,000
Mar 19, 2026	0.90	0.90	0.89	0.90	0.90	-	13,610,900
Mar 18, 2026	0.90	0.90	0.89	0.90	0.90	-	16,648,200
Mar 17, 2026	0.90	0.90	0.89	0.90	0.90	-	14,964,100
Mar 16, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	15,826,900
Mar 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	16,771,600
Mar 12, 2026	0.90	0.90	0.89	0.90	0.90	-	16,023,200
Mar 11, 2026	0.90	0.90	0.89	0.90	0.90	-	15,204,200
Mar 10, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	17,737,300
Mar 9, 2026	0.89	0.90	0.89	0.89	0.89	-	15,722,000
Mar 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	15,348,800