Centurion Corporation Limited (SGX:OU8)
Singapore
· Delayed Price · Currency is SGD 1.510
+0.030 (2.03%)
At close: Sep 29, 2025
Centurion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -8.64% | 5,334,900 |
| Sep 25, 2025 | 1.61 | 1.68 | 1.59 | 1.62 | 1.62 | 0.62% | 5,156,800 |
| Sep 24, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 2,375,500 |
| Sep 23, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | - | 2,230,700 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 2,394,800 |
| Sep 19, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 4,426,500 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 5,195,700 |
| Sep 17, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 2,153,200 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 1,123,800 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 1,414,600 |
| Sep 12, 2025 | 1.82 | 1.85 | 1.74 | 1.74 | 1.74 | -3.33% | 3,529,800 |
| Sep 11, 2025 | 1.81 | 1.89 | 1.77 | 1.80 | 1.80 | 2.27% | 6,486,300 |
| Sep 10, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 1,159,000 |
| Sep 9, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 2,305,800 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 865,200 |
| Sep 5, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 1,027,500 |
| Sep 4, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.71 | -1.70% | 1,495,400 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.74 | 1.73% | 2,046,300 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.71 | - | 1,026,400 |
| Sep 1, 2025 | 1.76 | 1.78 | 1.73 | 1.73 | 1.71 | -1.70% | 1,721,500 |
| Aug 29, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | 1.74 | -1.12% | 723,500 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.76 | 1.78 | 1.76 | -1.11% | 1,992,200 |
| Aug 27, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.78 | -1.10% | 3,070,200 |
| Aug 26, 2025 | 1.74 | 1.87 | 1.74 | 1.82 | 1.80 | 4.00% | 10,886,500 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.73 | 0.57% | 1,444,600 |
| Aug 22, 2025 | 1.75 | 1.77 | 1.72 | 1.74 | 1.72 | - | 1,698,900 |
| Aug 21, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.72 | -0.57% | 997,900 |
| Aug 20, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.73 | 2.34% | 1,991,900 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.69 | - | 743,300 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.69 | -1.16% | 1,105,900 |
| Aug 15, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.71 | - | 965,000 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.71 | -2.81% | 1,105,700 |
| Aug 13, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.76 | - | 2,170,800 |
| Aug 12, 2025 | 1.74 | 1.79 | 1.73 | 1.78 | 1.76 | 2.89% | 2,363,400 |
| Aug 11, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.71 | 2.37% | 2,041,800 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | 1.67 | -6.63% | 5,974,100 |
| Aug 7, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.79 | 0.56% | 1,563,200 |
| Aug 6, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.78 | 0.56% | 1,860,500 |
| Aug 5, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.77 | 1.13% | 1,327,800 |
| Aug 4, 2025 | 1.74 | 1.79 | 1.71 | 1.77 | 1.75 | 1.14% | 1,464,300 |
| Aug 1, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.73 | 2.34% | 1,196,700 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.69 | -2.29% | 1,056,200 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.72 | 1.75 | 1.73 | - | 635,000 |
| Jul 29, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.73 | -1.69% | 1,645,800 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.73 | 1.78 | 1.76 | -0.56% | 1,479,600 |
| Jul 25, 2025 | 1.78 | 1.82 | 1.75 | 1.79 | 1.77 | 0.56% | 2,224,200 |
| Jul 24, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.76 | 4.71% | 2,955,400 |
| Jul 23, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.68 | 1.19% | 1,754,800 |
| Jul 22, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.66 | 4.35% | 2,612,400 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.58 | 1.61 | 1.59 | -6.94% | 5,891,800 |