Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,146.12
+1,012.17(+1.55%)
CMC Crypto 200
1,406.89
-10.98(-0.77%)

Central Global Berhad (8052.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8200

-0.0050

(-0.61%)

At close: 03:14PM MYT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.8250	0.8250	0.8150	0.8200	0.8200	8,520,100
13 Jun 2024	0.8200	0.8250	0.8150	0.8250	0.8250	6,455,500
12 Jun 2024	0.8200	0.8250	0.8150	0.8200	0.8200	5,913,500
11 Jun 2024	0.8250	0.8250	0.8150	0.8200	0.8200	7,652,400
10 Jun 2024	0.8250	0.8250	0.8200	0.8200	0.8200	6,903,900
07 Jun 2024	0.8250	0.8300	0.8200	0.8300	0.8300	6,146,700
06 Jun 2024	0.8250	0.8300	0.8200	0.8250	0.8250	8,071,100
05 Jun 2024	0.8200	0.8250	0.8150	0.8250	0.8250	5,902,100
04 Jun 2024	0.8300	0.8300	0.8150	0.8200	0.8200	7,129,600
31 May 2024	0.8350	0.8400	0.8300	0.8300	0.8300	7,667,900
30 May 2024	0.8200	0.8400	0.8150	0.8400	0.8400	5,598,700
29 May 2024	0.8300	0.8300	0.8200	0.8200	0.8200	7,171,700
28 May 2024	0.8250	0.8300	0.8250	0.8250	0.8250	9,841,300
27 May 2024	0.8250	0.8300	0.8100	0.8250	0.8250	4,930,700
24 May 2024	0.8250	0.8300	0.8150	0.8250	0.8250	7,368,900
23 May 2024	0.8250	0.8350	0.8200	0.8250	0.8250	10,408,600
21 May 2024	0.8300	0.8300	0.8150	0.8300	0.8300	5,066,700
20 May 2024	0.8350	0.8350	0.8300	0.8300	0.8300	6,149,800
17 May 2024	0.8200	0.8350	0.8150	0.8350	0.8350	9,272,000
16 May 2024	0.8300	0.8350	0.8100	0.8250	0.8250	5,658,100
15 May 2024	0.8350	0.8350	0.8250	0.8300	0.8300	5,989,700
14 May 2024	0.8300	0.8400	0.8300	0.8350	0.8350	8,036,000
13 May 2024	0.8300	0.8400	0.8250	0.8350	0.8350	5,907,200
10 May 2024	0.8350	0.8350	0.8200	0.8350	0.8350	7,085,400
09 May 2024	0.8300	0.8400	0.8300	0.8350	0.8350	9,333,200
08 May 2024	0.8350	0.8400	0.8300	0.8300	0.8300	4,547,400
07 May 2024	0.8350	0.8450	0.8300	0.8400	0.8400	5,386,900
06 May 2024	0.8450	0.8500	0.8350	0.8350	0.8350	7,999,700
03 May 2024	0.8500	0.8500	0.8350	0.8400	0.8400	4,056,600
02 May 2024	0.8450	0.8600	0.8400	0.8500	0.8500	4,811,700
30 Apr 2024	0.8450	0.8500	0.8400	0.8450	0.8450	5,898,800
29 Apr 2024	0.8450	0.8450	0.8400	0.8400	0.8400	3,229,800
26 Apr 2024	0.8500	0.8500	0.8400	0.8450	0.8450	3,812,700
25 Apr 2024	0.8400	0.8550	0.8400	0.8500	0.8500	4,733,700
24 Apr 2024	0.8500	0.8600	0.8450	0.8450	0.8450	4,299,400
23 Apr 2024	0.8400	0.8500	0.8400	0.8450	0.8450	3,391,200
22 Apr 2024	0.8400	0.8500	0.8400	0.8400	0.8400	5,323,900
19 Apr 2024	0.8350	0.8600	0.8300	0.8400	0.8400	7,501,800
18 Apr 2024	0.8300	0.8400	0.8250	0.8300	0.8300	3,533,200
17 Apr 2024	0.8350	0.8400	0.8250	0.8250	0.8250	5,062,100
16 Apr 2024	0.8400	0.8400	0.8150	0.8300	0.8300	5,936,200
15 Apr 2024	0.8450	0.8450	0.8350	0.8350	0.8350	2,957,000
12 Apr 2024	0.8500	0.8500	0.8350	0.8450	0.8450	4,047,800
09 Apr 2024	0.8500	0.8550	0.8400	0.8500	0.8500	3,955,700
08 Apr 2024	0.8450	0.8550	0.8400	0.8450	0.8450	2,546,400
05 Apr 2024	0.8300	0.8450	0.8300	0.8450	0.8450	5,460,400
04 Apr 2024	0.8450	0.8450	0.8350	0.8350	0.8350	4,299,900
03 Apr 2024	0.8500	0.8500	0.8250	0.8400	0.8400	4,099,600
02 Apr 2024	0.8400	0.8550	0.8300	0.8450	0.8450	6,033,700
01 Apr 2024	0.8250	0.8450	0.8250	0.8400	0.8400	5,184,200
29 Mar 2024	0.8150	0.8200	0.8100	0.8200	0.8200	3,717,900
27 Mar 2024	0.8050	0.8200	0.8050	0.8150	0.8150	4,902,700
26 Mar 2024	0.8100	0.8200	0.8000	0.8050	0.8050	6,215,800
25 Mar 2024	0.8050	0.8200	0.8050	0.8150	0.8150	4,793,400
22 Mar 2024	0.8000	0.8100	0.8000	0.8100	0.8100	6,428,200
21 Mar 2024	0.7950	0.8050	0.7850	0.8000	0.8000	6,950,700
20 Mar 2024	0.8100	0.8100	0.7900	0.7950	0.7950	6,452,200
19 Mar 2024	0.8100	0.8150	0.8000	0.8100	0.8100	5,790,000
18 Mar 2024	0.8200	0.8200	0.7950	0.8100	0.8100	4,782,500
15 Mar 2024	0.8350	0.8450	0.8150	0.8200	0.8200	3,861,600
14 Mar 2024	0.8050	0.8650	0.8050	0.8400	0.8400	8,010,800
13 Mar 2024	0.8000	0.8100	0.7900	0.8100	0.8100	4,197,000
12 Mar 2024	0.8000	0.8100	0.7850	0.8100	0.8100	4,221,700
11 Mar 2024	0.8000	0.8150	0.7750	0.8050	0.8050	7,112,900
08 Mar 2024	0.8850	0.8850	0.7800	0.8050	0.8050	4,938,500
07 Mar 2024	0.8800	0.9300	0.8600	0.9300	0.9300	1,746,600
07 Mar 2024	4:1 Stock split
06 Mar 2024	0.8375	0.8500	0.8150	0.8500	0.8500	7,483,600
05 Mar 2024	0.8300	0.8550	0.8300	0.8425	0.8425	4,293,600
04 Mar 2024	0.8250	0.8350	0.8200	0.8300	0.8300	2,733,200
01 Mar 2024	0.8200	0.8275	0.8175	0.8175	0.8175	3,552,000
29 Feb 2024	0.7875	0.8275	0.7825	0.8150	0.8150	5,979,600
28 Feb 2024	0.8300	0.8325	0.8125	0.8200	0.8200	3,882,800
27 Feb 2024	0.8250	0.8450	0.8100	0.8325	0.8325	4,779,200
26 Feb 2024	0.8175	0.8675	0.8175	0.8250	0.8250	5,430,800
23 Feb 2024	0.8125	0.8175	0.8075	0.8175	0.8175	3,889,200
22 Feb 2024	0.8100	0.8175	0.8075	0.8125	0.8125	2,250,000
21 Feb 2024	0.8100	0.8175	0.8100	0.8175	0.8175	5,195,600
20 Feb 2024	0.8100	0.8175	0.8100	0.8175	0.8175	2,722,800
19 Feb 2024	0.8125	0.8175	0.8100	0.8100	0.8100	2,601,200
16 Feb 2024	0.8100	0.8150	0.8100	0.8125	0.8125	5,944,000
15 Feb 2024	0.8150	0.8150	0.8100	0.8100	0.8100	2,986,800
14 Feb 2024	0.8125	0.8125	0.8100	0.8125	0.8125	1,675,200
13 Feb 2024	0.8150	0.8150	0.8100	0.8150	0.8150	5,747,200
09 Feb 2024	0.8150	0.8150	0.8100	0.8150	0.8150	1,468,800
08 Feb 2024	0.8050	0.8125	0.8050	0.8075	0.8075	1,678,400
07 Feb 2024	0.8100	0.8150	0.8000	0.8100	0.8100	7,147,600
06 Feb 2024	0.8125	0.8150	0.8100	0.8150	0.8150	2,132,000
05 Feb 2024	0.8025	0.8150	0.8025	0.8150	0.8150	2,892,800
02 Feb 2024	0.8000	0.8125	0.8000	0.8050	0.8050	9,597,600
31 Jan 2024	3.2000	3.2400	3.2000	3.2000	3.2000	580,400
30 Jan 2024	3.2000	3.2400	3.2000	3.2200	3.2200	1,156,100
29 Jan 2024	3.1800	3.2400	3.1800	3.2000	3.2000	2,076,100
26 Jan 2024	3.1800	3.2000	3.1800	3.1800	3.1800	525,800
24 Jan 2024	3.1900	3.1900	3.1500	3.1700	3.1700	1,163,300
23 Jan 2024	3.1800	3.1900	3.1700	3.1800	3.1800	2,200,900
22 Jan 2024	3.1800	3.1800	3.1500	3.1800	3.1800	1,322,100
19 Jan 2024	3.1900	3.1900	3.1700	3.1800	3.1800	2,303,300
18 Jan 2024	3.1900	3.2000	3.1100	3.1900	3.1900	5,036,900
17 Jan 2024	3.2000	3.2100	3.1500	3.2000	3.2000	2,292,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,146.12+1,012.17(+1.55%)

CMC Crypto 2001,406.89-10.98(-0.77%)

Central Global Berhad (8052.KL)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,146.12
+1,012.17(+1.55%)

CMC Crypto 200
1,406.89
-10.98(-0.77%)