Advertisement
U.S. markets closed

Central Global Berhad (8052.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.85000.0000 (0.00%)
At close: 04:50PM MYT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20240.85000.86000.85000.85000.85004,017,900
Nov 27, 20240.84500.86000.84000.85000.85003,758,400
Nov 26, 20240.85000.85000.84500.85000.85007,332,400
Nov 25, 20240.86000.86000.85500.85500.85503,645,600
Nov 22, 20240.86000.88500.85500.86000.86003,895,000
Nov 21, 20240.84500.85500.84500.85500.85509,329,400
Nov 20, 20240.84500.85000.84000.84000.84004,040,600
Nov 19, 20240.84000.85000.84000.85000.85003,335,500
Nov 18, 20240.84500.84500.83500.84500.84504,925,100
Nov 15, 20240.84500.84500.83500.84500.84504,348,400
Nov 14, 20240.84500.84500.84500.84500.84502,958,500
Nov 13, 20240.84500.84500.84000.84500.84505,884,200
Nov 12, 20240.84500.84500.83500.84500.84504,843,200
Nov 11, 20240.84500.84500.84000.84500.84503,921,600
Nov 08, 20240.84500.85000.84500.84500.84506,189,100
Nov 07, 20240.85000.85000.83500.84500.84504,753,000
Nov 06, 20240.83500.85000.83500.85000.85004,391,800
Nov 05, 20240.84000.84000.83500.84000.84006,362,800
Nov 04, 20240.82500.84000.82500.84000.84004,073,500
Nov 01, 20240.83500.84000.82500.83500.83503,275,500
Oct 30, 20240.82500.84000.82500.83500.83506,262,300
Oct 29, 20240.82500.83000.82500.82500.82503,970,400
Oct 28, 20240.82500.83000.82500.82500.82503,783,000
Oct 25, 20240.82500.82500.82500.82500.82507,224,900
Oct 24, 20240.82500.82500.82000.82500.82503,774,600
Oct 23, 20240.82500.82500.82500.82500.82502,994,800
Oct 22, 20240.82000.83000.81000.83000.83006,774,700
Oct 21, 20240.82000.82500.82000.82000.82003,902,700
Oct 18, 20240.82500.82500.82000.82500.82503,063,300
Oct 17, 20240.82000.83000.82000.82000.82006,295,900
Oct 16, 20240.82000.82500.82000.82500.82505,316,600
Oct 15, 20240.83000.83000.82000.82500.82504,634,700
Oct 14, 20240.82500.83000.82000.83000.83006,215,300
Oct 11, 20240.82500.83000.82000.83000.83003,448,200
Oct 10, 20240.82000.82500.81500.82500.82503,351,000
Oct 09, 20240.81500.82500.81000.82500.82506,027,100
Oct 08, 20240.82000.82000.81500.81500.81503,167,600
Oct 07, 20240.82000.82000.81500.82000.82002,253,800
Oct 04, 20240.81500.82000.80500.82000.82006,230,800
Oct 03, 20240.81500.82000.81000.82000.82004,050,000
Oct 02, 20240.82000.82500.80500.82000.82002,006,900
Oct 01, 20240.82000.82500.82000.82500.82505,020,200
Sep 30, 20240.82000.82500.81500.82000.82002,805,700
Sep 27, 20240.82000.82000.81500.81500.8150793,400
Sep 26, 20240.81500.82000.81500.82000.82005,156,700
Sep 25, 20240.81500.82500.81500.82000.82003,146,500
Sep 24, 20240.82000.82500.81500.82000.8200632,500
Sep 23, 20240.81000.82000.80500.82000.82005,196,400
Sep 20, 20240.82500.82500.81500.81500.81503,389,400
Sep 19, 20240.83000.83000.81500.82500.8250432,500
Sep 18, 20240.81500.83000.81500.83000.83004,760,700
Sep 17, 20240.83000.83000.80500.82000.82003,727,100
Sep 13, 20240.82500.83000.81500.83000.8300988,300
Sep 12, 20240.81000.83000.80500.82500.82505,373,300
Sep 11, 20240.81500.82000.80000.81500.81503,895,100
Sep 10, 20240.82500.82500.79500.82000.82002,596,500
Sep 09, 20240.82000.84000.82000.82500.82502,973,100
Sep 06, 20240.85500.86500.83500.84000.84003,832,700
Sep 05, 20240.94500.94500.82000.85500.85505,870,900
Sep 04, 20240.89500.94000.85000.90000.90006,339,400
Sep 03, 20241.13001.19000.87000.89000.890012,341,500
Sep 02, 20240.81001.09000.81001.06001.060010,270,100
Aug 30, 20240.80500.81000.80500.81000.81006,226,000
Aug 29, 20240.80500.81000.80000.80500.80504,687,400
Aug 28, 20240.80500.81000.80000.80500.80504,693,000
Aug 27, 20240.81000.81000.80000.80500.80507,156,600
Aug 26, 20240.80500.81000.80500.81000.81006,284,400
Aug 23, 20240.80500.81000.79500.80500.80504,726,600
Aug 22, 20240.80500.81000.80500.80500.80508,669,700
Aug 21, 20240.80500.81000.80000.80500.80507,172,800
Aug 20, 20240.81000.81000.80000.80500.80504,659,800
Aug 19, 20240.81000.81500.80500.81500.81507,636,700
Aug 16, 20240.81000.81000.80500.81000.81006,504,400
Aug 15, 20240.81000.81000.80000.80500.80504,135,600
Aug 14, 20240.81000.81500.81000.81500.81507,553,300
Aug 13, 20240.81000.81000.80000.80500.80505,815,500
Aug 12, 20240.81500.81500.80500.81000.81003,753,700
Aug 09, 20240.80500.81500.80500.81500.81507,651,600
Aug 08, 20240.81000.81000.80000.80500.80505,626,300
Aug 07, 20240.81500.81500.80500.81500.81505,085,100
Aug 06, 20240.80500.81500.80500.81500.81505,770,900
Aug 05, 20240.81500.81500.79500.81000.81006,827,300
Aug 02, 20240.81000.81500.80000.81500.81505,873,000
Aug 01, 20240.81000.81000.81000.81000.81004,958,000
Jul 31, 20240.80500.81500.80500.81000.81005,896,100
Jul 30, 20240.81000.81500.81000.81000.81005,007,800
Jul 29, 20240.81500.81500.80500.81000.81007,442,900
Jul 26, 20240.81500.81500.80500.81500.81505,676,200
Jul 25, 20240.81500.81500.80500.81500.81505,227,700
Jul 24, 20240.82000.82000.81000.81500.81504,947,800
Jul 23, 20240.81500.82000.81000.81500.81505,434,900
Jul 22, 20240.81500.82000.81000.81500.81505,148,300
Jul 19, 20240.81000.81500.80500.81500.81505,380,500
Jul 18, 20240.81500.81500.81000.81500.81505,249,000
Jul 17, 20240.81500.81500.80500.81500.81505,441,200
Jul 16, 20240.82000.82000.80000.81000.81005,908,300
Jul 15, 20240.81000.81500.80000.81500.81505,551,300
Jul 12, 20240.83000.83000.81000.82000.82005,378,000
Jul 11, 20240.82000.83500.82000.82000.82006,115,600
Jul 10, 20240.82000.82000.81000.82000.82005,143,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...