Central Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	6,045,200
Nov 21, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	6,329,100
Nov 20, 2025	0.90	0.90	0.89	0.90	0.90	-	10,576,400
Nov 19, 2025	0.90	0.90	0.89	0.90	0.90	-	6,506,100
Nov 18, 2025	0.90	0.90	0.89	0.90	0.90	-	5,799,500
Nov 17, 2025	0.89	0.90	0.89	0.90	0.90	-	10,920,500
Nov 14, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	6,100,400
Nov 13, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	5,648,500
Nov 12, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	10,198,600
Nov 11, 2025	0.90	0.90	0.89	0.90	0.90	-	6,093,100
Nov 10, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	5,362,400
Nov 7, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	9,192,800
Nov 6, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	5,965,500
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-	4,361,700
Nov 4, 2025	0.89	0.90	0.89	0.89	0.89	-	9,312,500
Nov 3, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	7,175,900
Oct 31, 2025	0.90	0.90	0.89	0.90	0.90	-	3,559,700
Oct 30, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	8,162,300
Oct 29, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	7,113,500
Oct 28, 2025	0.91	0.91	0.90	0.91	0.91	-	3,100,600
Oct 27, 2025	0.90	0.91	0.89	0.91	0.91	1.68%	9,129,000
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	6,686,000
Oct 23, 2025	0.90	0.90	0.89	0.90	0.90	-	4,278,600
Oct 22, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	9,556,500
Oct 21, 2025	0.89	0.89	0.88	0.89	0.89	-	6,747,200
Oct 17, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	3,791,400
Oct 16, 2025	0.89	0.89	0.88	0.89	0.89	-	9,240,500
Oct 15, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	5,592,700
Oct 14, 2025	0.89	0.89	0.88	0.89	0.89	-	3,965,000
Oct 13, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	8,244,400
Oct 10, 2025	0.89	0.89	0.88	0.89	0.89	0.57%	5,612,600
Oct 9, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	4,205,600
Oct 8, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	8,256,200
Oct 7, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	4,990,900
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	3,655,900
Oct 3, 2025	0.89	0.89	0.88	0.88	0.88	-	8,600,200
Oct 2, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	4,856,200
Oct 1, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	3,872,700
Sep 30, 2025	0.88	0.89	0.88	0.89	0.89	0.56%	8,728,600
Sep 29, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	5,005,100
Sep 26, 2025	0.89	0.89	0.89	0.89	0.89	-	3,267,300