Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.82500.82500.81500.82000.82008,520,100
13 Jun 20240.82000.82500.81500.82500.82506,455,500
12 Jun 20240.82000.82500.81500.82000.82005,913,500
11 Jun 20240.82500.82500.81500.82000.82007,652,400
10 Jun 20240.82500.82500.82000.82000.82006,903,900
07 Jun 20240.82500.83000.82000.83000.83006,146,700
06 Jun 20240.82500.83000.82000.82500.82508,071,100
05 Jun 20240.82000.82500.81500.82500.82505,902,100
04 Jun 20240.83000.83000.81500.82000.82007,129,600
31 May 20240.83500.84000.83000.83000.83007,667,900
30 May 20240.82000.84000.81500.84000.84005,598,700
29 May 20240.83000.83000.82000.82000.82007,171,700
28 May 20240.82500.83000.82500.82500.82509,841,300
27 May 20240.82500.83000.81000.82500.82504,930,700
24 May 20240.82500.83000.81500.82500.82507,368,900
23 May 20240.82500.83500.82000.82500.825010,408,600
21 May 20240.83000.83000.81500.83000.83005,066,700
20 May 20240.83500.83500.83000.83000.83006,149,800
17 May 20240.82000.83500.81500.83500.83509,272,000
16 May 20240.83000.83500.81000.82500.82505,658,100
15 May 20240.83500.83500.82500.83000.83005,989,700
14 May 20240.83000.84000.83000.83500.83508,036,000
13 May 20240.83000.84000.82500.83500.83505,907,200
10 May 20240.83500.83500.82000.83500.83507,085,400
09 May 20240.83000.84000.83000.83500.83509,333,200
08 May 20240.83500.84000.83000.83000.83004,547,400
07 May 20240.83500.84500.83000.84000.84005,386,900
06 May 20240.84500.85000.83500.83500.83507,999,700
03 May 20240.85000.85000.83500.84000.84004,056,600
02 May 20240.84500.86000.84000.85000.85004,811,700
30 Apr 20240.84500.85000.84000.84500.84505,898,800
29 Apr 20240.84500.84500.84000.84000.84003,229,800
26 Apr 20240.85000.85000.84000.84500.84503,812,700
25 Apr 20240.84000.85500.84000.85000.85004,733,700
24 Apr 20240.85000.86000.84500.84500.84504,299,400
23 Apr 20240.84000.85000.84000.84500.84503,391,200
22 Apr 20240.84000.85000.84000.84000.84005,323,900
19 Apr 20240.83500.86000.83000.84000.84007,501,800
18 Apr 20240.83000.84000.82500.83000.83003,533,200
17 Apr 20240.83500.84000.82500.82500.82505,062,100
16 Apr 20240.84000.84000.81500.83000.83005,936,200
15 Apr 20240.84500.84500.83500.83500.83502,957,000
12 Apr 20240.85000.85000.83500.84500.84504,047,800
09 Apr 20240.85000.85500.84000.85000.85003,955,700
08 Apr 20240.84500.85500.84000.84500.84502,546,400
05 Apr 20240.83000.84500.83000.84500.84505,460,400
04 Apr 20240.84500.84500.83500.83500.83504,299,900
03 Apr 20240.85000.85000.82500.84000.84004,099,600
02 Apr 20240.84000.85500.83000.84500.84506,033,700
01 Apr 20240.82500.84500.82500.84000.84005,184,200
29 Mar 20240.81500.82000.81000.82000.82003,717,900
27 Mar 20240.80500.82000.80500.81500.81504,902,700
26 Mar 20240.81000.82000.80000.80500.80506,215,800
25 Mar 20240.80500.82000.80500.81500.81504,793,400
22 Mar 20240.80000.81000.80000.81000.81006,428,200
21 Mar 20240.79500.80500.78500.80000.80006,950,700
20 Mar 20240.81000.81000.79000.79500.79506,452,200
19 Mar 20240.81000.81500.80000.81000.81005,790,000
18 Mar 20240.82000.82000.79500.81000.81004,782,500
15 Mar 20240.83500.84500.81500.82000.82003,861,600
14 Mar 20240.80500.86500.80500.84000.84008,010,800
13 Mar 20240.80000.81000.79000.81000.81004,197,000
12 Mar 20240.80000.81000.78500.81000.81004,221,700
11 Mar 20240.80000.81500.77500.80500.80507,112,900
08 Mar 20240.88500.88500.78000.80500.80504,938,500
07 Mar 20240.88000.93000.86000.93000.93001,746,600
07 Mar 20244:1 Stock split
06 Mar 20240.83750.85000.81500.85000.85007,483,600
05 Mar 20240.83000.85500.83000.84250.84254,293,600
04 Mar 20240.82500.83500.82000.83000.83002,733,200
01 Mar 20240.82000.82750.81750.81750.81753,552,000
29 Feb 20240.78750.82750.78250.81500.81505,979,600
28 Feb 20240.83000.83250.81250.82000.82003,882,800
27 Feb 20240.82500.84500.81000.83250.83254,779,200
26 Feb 20240.81750.86750.81750.82500.82505,430,800
23 Feb 20240.81250.81750.80750.81750.81753,889,200
22 Feb 20240.81000.81750.80750.81250.81252,250,000
21 Feb 20240.81000.81750.81000.81750.81755,195,600
20 Feb 20240.81000.81750.81000.81750.81752,722,800
19 Feb 20240.81250.81750.81000.81000.81002,601,200
16 Feb 20240.81000.81500.81000.81250.81255,944,000
15 Feb 20240.81500.81500.81000.81000.81002,986,800
14 Feb 20240.81250.81250.81000.81250.81251,675,200
13 Feb 20240.81500.81500.81000.81500.81505,747,200
09 Feb 20240.81500.81500.81000.81500.81501,468,800
08 Feb 20240.80500.81250.80500.80750.80751,678,400
07 Feb 20240.81000.81500.80000.81000.81007,147,600
06 Feb 20240.81250.81500.81000.81500.81502,132,000
05 Feb 20240.80250.81500.80250.81500.81502,892,800
02 Feb 20240.80000.81250.80000.80500.80509,597,600
31 Jan 20243.20003.24003.20003.20003.2000580,400
30 Jan 20243.20003.24003.20003.22003.22001,156,100
29 Jan 20243.18003.24003.18003.20003.20002,076,100
26 Jan 20243.18003.20003.18003.18003.1800525,800
24 Jan 20243.19003.19003.15003.17003.17001,163,300
23 Jan 20243.18003.19003.17003.18003.18002,200,900
22 Jan 20243.18003.18003.15003.18003.18001,322,100
19 Jan 20243.19003.19003.17003.18003.18002,303,300
18 Jan 20243.19003.20003.11003.19003.19005,036,900
17 Jan 20243.20003.21003.15003.20003.20002,292,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...