Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Central Global Berhad (8052.KL)

Compare
0.8600
0.0000
(0.00%)
At close: April 18 at 4:41:27 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.85500.86000.85500.86000.86005,617,800
Apr 17, 20250.85000.86000.85000.86000.86005,135,300
Apr 16, 20250.85500.86000.85000.86000.86007,736,400
Apr 15, 20250.86000.86500.85500.86000.86004,928,300
Apr 14, 20250.85000.86000.84500.86000.86003,856,600
Apr 11, 20250.84500.85000.83500.85000.85009,523,700
Apr 10, 20250.85500.86500.84500.85000.85007,066,500
Apr 9, 20250.85000.85500.83500.85500.85506,235,100
Apr 8, 20250.84500.85500.84000.85500.85508,250,100
Apr 7, 20250.85000.85000.83000.83500.83507,790,300
Apr 4, 20250.87000.87000.85500.86500.86504,394,500
Apr 3, 20250.86500.87000.86000.87000.87007,324,300
Apr 2, 20250.86500.86500.86000.86500.86503,890,200
Mar 28, 20250.86500.87000.86000.87000.87005,059,700
Mar 27, 20250.87000.87500.86500.87500.87507,174,900
Mar 26, 20250.86500.87000.86500.87000.87004,648,600
Mar 25, 20250.86500.87500.86500.87000.87004,422,600
Mar 24, 20250.86500.87000.86000.87000.87008,268,300
Mar 21, 20250.86500.87000.86000.86500.86505,086,000
Mar 20, 20250.87000.87000.86500.87000.87004,420,900
Mar 19, 20250.87000.87000.86500.87000.87007,471,100
Mar 17, 20250.87000.87500.87000.87500.87505,579,300
Mar 14, 20250.88000.88000.87500.88000.88004,029,100
Mar 13, 20250.88000.88500.87000.88000.88007,069,700
Mar 12, 20250.87500.88500.87500.87500.87505,613,500
Mar 11, 20250.88000.88000.87500.87500.87503,083,900
Mar 10, 20250.87500.88000.87000.88000.88007,085,600
Mar 7, 20250.88000.88000.87000.87500.87505,461,800
Mar 6, 20250.88000.88500.87000.88500.88503,872,700
Mar 5, 20250.89000.89000.87000.88000.88008,410,200
Mar 4, 20250.88500.89500.86000.89000.89005,662,600
Mar 3, 20250.89000.89000.87000.88500.88503,610,500
Feb 28, 20250.90500.90500.89000.89000.89006,522,700
Feb 27, 20250.90000.91500.90000.90000.90004,418,400
Feb 26, 20250.90500.91500.90000.90000.90003,008,400
Feb 25, 20250.90000.92000.89500.90000.90006,655,200
Feb 24, 20250.89500.96500.89000.89500.89507,107,700
Feb 21, 20250.88500.89500.88500.89000.89003,288,800
Feb 20, 20250.88500.89000.88000.88000.88007,823,100
Feb 19, 20250.88500.89000.88000.88000.88004,719,900
Feb 18, 20250.88000.89000.88000.88500.88503,279,100
Feb 17, 20250.88500.89000.88000.88000.88007,265,400
Feb 14, 20250.89000.89500.88500.88500.88505,695,400
Feb 13, 20250.88500.89500.88500.89000.89003,682,700
Feb 12, 20250.88500.89500.88000.88500.88506,683,900
Feb 10, 20250.88500.90000.87500.88000.88005,281,000
Feb 7, 20250.87500.88000.87500.88000.88003,423,700
Feb 6, 20250.87000.88000.87000.87500.87507,088,700
Feb 5, 20250.86500.87500.86500.86500.86504,965,800
Feb 4, 20250.87000.87500.86500.86500.86504,313,000
Feb 3, 20250.87500.88000.87000.87500.87506,309,300
Jan 31, 20250.88000.88000.87000.87500.87504,667,600
Jan 28, 20250.87000.88000.86500.88000.88004,236,700
Jan 27, 20250.87500.88000.86500.87000.87006,864,300
Jan 24, 20250.88000.88000.87500.87500.87504,092,800
Jan 23, 20250.88500.89500.87500.88000.88003,968,300
Jan 22, 20250.88000.88500.88000.88500.88506,162,600
Jan 21, 20250.87500.88000.87500.87500.87503,719,000
Jan 20, 20250.86500.89000.86500.87000.87003,653,600
Jan 17, 20250.86000.87000.86000.87000.87006,624,300
Jan 16, 20250.86500.87000.86000.86500.86503,720,400
Jan 15, 20250.86500.86500.86000.86500.86505,313,800
Jan 14, 20250.86500.87500.86000.86500.86506,817,400
Jan 13, 20250.87000.87500.86500.87000.87003,229,200
Jan 10, 20250.86000.87000.86000.87000.87003,015,700
Jan 9, 20250.88000.88000.86000.86000.86006,381,700
Jan 8, 20250.90000.90000.88000.88000.88003,105,700
Jan 7, 20250.88500.91000.86000.89000.89003,013,500
Jan 6, 20250.91500.91500.89500.89500.89505,744,400
Jan 3, 20250.90000.91000.89500.91000.91003,968,500
Jan 2, 20250.86500.89500.86000.89500.89508,681,400
Dec 31, 20240.86000.87000.86000.86000.86005,655,100
Dec 30, 20240.85500.86000.85500.86000.86003,150,300
Dec 27, 20240.85500.86000.85500.86000.86004,728,500
Dec 26, 20240.86000.86500.85500.86000.86005,623,100
Dec 24, 20240.86000.86000.85000.86000.86003,688,600
Dec 23, 20240.86000.86000.85500.86000.86006,045,000
Dec 20, 20240.86000.86500.86000.86000.86008,851,300
Dec 19, 20240.86000.86500.85500.85500.85504,629,600
Dec 18, 20240.85500.86500.85000.86500.86504,975,000
Dec 17, 20240.86000.86000.85500.85500.85507,231,800
Dec 16, 20240.86000.86000.85500.86000.86004,915,900
Dec 13, 20240.86000.86500.86000.86000.86003,963,800
Dec 12, 20240.86000.86000.85500.86000.86006,402,700
Dec 11, 20240.86000.87000.85500.86000.86004,642,800
Dec 10, 20240.86000.86000.85500.86000.86003,510,900
Dec 9, 20240.86000.86500.85500.86000.86007,032,000
Dec 6, 20240.85000.86000.85000.86000.86002,895,000
Dec 5, 20240.85500.86000.84500.85000.85007,172,000
Dec 4, 20240.86000.86000.85500.85500.85507,340,500
Dec 3, 20240.87000.88000.86000.87000.87003,656,600
Dec 2, 20240.85000.87000.85000.87000.87003,001,500
Nov 29, 20240.85500.85500.85000.85000.85007,107,900
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 8, 20240.84500.85000.84500.84500.84506,189,100
Nov 7, 20240.85000.85000.83500.84500.84504,753,000
Nov 6, 20240.83500.85000.83500.85000.85004,391,800
Nov 5, 20240.84000.84000.83500.84000.84006,362,800
Nov 4, 20240.82500.84000.82500.84000.84004,073,500
Nov 1, 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 9, 20240.81500.82500.81000.82500.82506,027,100
Oct 8, 20240.82000.82000.81500.81500.81503,167,600
Oct 7, 20240.82000.82000.81500.82000.82002,253,800
Oct 4, 20240.81500.82000.80500.82000.82006,230,800
Oct 3, 20240.81500.82000.81000.82000.82004,050,000
Oct 2, 20240.82000.82500.80500.82000.82002,006,900
Oct 1, 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 9, 20240.82000.84000.82000.82500.82502,973,100
Sep 6, 20240.85500.86500.83500.84000.84003,832,700
Sep 5, 20240.94500.94500.82000.85500.85505,870,900
Sep 4, 20240.89500.94000.85000.90000.90006,339,400
Sep 3, 20241.13001.19000.87000.89000.890012,341,500
Sep 2, 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 9, 20240.80500.81500.80500.81500.81507,651,600
Aug 8, 20240.81000.81000.80000.80500.80505,626,300
Aug 7, 20240.81500.81500.80500.81500.81505,085,100
Aug 6, 20240.80500.81500.80500.81500.81505,770,900
Aug 5, 20240.81500.81500.79500.81000.81006,827,300
Aug 2, 20240.81000.81500.80000.81500.81505,873,000
Aug 1, 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
Jul 9, 20240.82000.82500.81000.81500.81506,534,500
Jul 5, 20240.82000.82500.81000.82000.82007,055,200
Jul 4, 20240.82500.82500.81000.82000.82005,307,500
Jul 3, 20240.82500.83000.81500.82500.82506,155,700
Jul 2, 20240.86000.88000.82000.84000.84006,093,400
Jul 1, 20240.82000.87000.82000.86000.86007,169,600
Jun 28, 20240.81500.82000.81000.82000.82005,292,700
Jun 27, 20240.82000.82000.81000.81500.81505,929,700
Jun 26, 20240.82000.83000.81500.82000.82005,593,600
Jun 25, 20240.81500.83500.81500.82500.82508,343,600
Jun 24, 20240.82000.82000.81000.82000.82005,263,300
Jun 21, 20240.81000.82000.80500.82000.82007,032,300
Jun 20, 20240.82000.82000.80500.81500.815010,026,600
Jun 19, 20240.82000.82000.81000.82000.82005,558,900
Jun 18, 20240.82000.82500.81500.82000.82006,194,700
Jun 14, 20240.82500.82500.81500.82000.82008,520,100
Jun 13, 20240.82000.82500.81500.82500.82506,455,500
Jun 12, 20240.82000.82500.81500.82000.82005,913,500
Jun 11, 20240.82500.82500.81500.82000.82007,652,400
Jun 10, 20240.82500.82500.82000.82000.82006,903,900
Jun 7, 20240.82500.83000.82000.83000.83006,146,700
Jun 6, 20240.82500.83000.82000.82500.82508,071,100
Jun 5, 20240.82000.82500.81500.82500.82505,902,100
Jun 4, 20240.83000.83000.81500.82000.82007,129,600
May 31, 20240.83500.84000.83000.83000.83007,667,900
May 30, 20240.82000.84000.81500.84000.84005,598,700
May 29, 20240.83000.83000.82000.82000.82007,171,700
May 28, 20240.82500.83000.82500.82500.82509,841,300
May 27, 20240.82500.83000.81000.82500.82504,930,700
May 24, 20240.82500.83000.81500.82500.82507,368,900
May 23, 20240.82500.83500.82000.82500.825010,408,600
May 21, 20240.83000.83000.81500.83000.83005,066,700
May 20, 20240.83500.83500.83000.83000.83006,149,800
May 17, 20240.82000.83500.81500.83500.83509,272,000
May 16, 20240.83000.83500.81000.82500.82505,658,100
May 15, 20240.83500.83500.82500.83000.83005,989,700
May 14, 20240.83000.84000.83000.83500.83508,036,000
May 13, 20240.83000.84000.82500.83500.83505,907,200
May 10, 20240.83500.83500.82000.83500.83507,085,400
May 9, 20240.83000.84000.83000.83500.83509,333,200
May 8, 20240.83500.84000.83000.83000.83004,547,400
May 7, 20240.83500.84500.83000.84000.84005,386,900
May 6, 20240.84500.85000.83500.83500.83507,999,700
May 3, 20240.85000.85000.83500.84000.84004,056,600
May 2, 20240.84500.86000.84000.85000.85004,811,700
Apr 30, 20240.84500.85000.84000.84500.84505,898,800
Apr 29, 20240.84500.84500.84000.84000.84003,229,800
Apr 26, 20240.85000.85000.84000.84500.84503,812,700
Apr 25, 20240.84000.85500.84000.85000.85004,733,700
Apr 24, 20240.85000.86000.84500.84500.84504,299,400
Apr 23, 20240.84000.85000.84000.84500.84503,391,200
Apr 22, 20240.84000.85000.84000.84000.84005,323,900
Apr 19, 20240.83500.86000.83000.84000.84007,501,800
Apr 18, 20240.83000.84000.82500.83000.83003,533,200