Central Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.150 | 3.310 | 3.130 | 3.260 | 0.815 | 5,979,600 |
| 2024-02-28 | 3.320 | 3.330 | 3.250 | 3.280 | 0.820 | 3,882,800 |
| 2024-02-27 | 3.300 | 3.380 | 3.240 | 3.330 | 0.833 | 4,779,200 |
| 2024-02-26 | 3.270 | 3.470 | 3.270 | 3.300 | 0.825 | 5,430,800 |
| 2024-02-23 | 3.250 | 3.270 | 3.230 | 3.270 | 0.818 | 3,889,200 |
| 2024-02-22 | 3.240 | 3.270 | 3.230 | 3.250 | 0.813 | 2,250,000 |
| 2024-02-21 | 3.240 | 3.270 | 3.240 | 3.270 | 0.818 | 5,195,600 |
| 2024-02-20 | 3.240 | 3.270 | 3.240 | 3.270 | 0.818 | 2,722,800 |
| 2024-02-19 | 3.250 | 3.270 | 3.240 | 3.240 | 0.810 | 2,601,200 |
| 2024-02-16 | 3.240 | 3.260 | 3.240 | 3.250 | 0.813 | 5,944,000 |
| 2024-02-15 | 3.260 | 3.260 | 3.240 | 3.240 | 0.810 | 2,986,800 |
| 2024-02-14 | 3.250 | 3.250 | 3.240 | 3.250 | 0.813 | 1,675,200 |
| 2024-02-13 | 3.260 | 3.260 | 3.240 | 3.260 | 0.815 | 5,747,200 |
| 2024-02-09 | 3.260 | 3.260 | 3.240 | 3.260 | 0.815 | 1,468,800 |
| 2024-02-08 | 3.220 | 3.250 | 3.220 | 3.230 | 0.808 | 1,678,400 |
| 2024-02-07 | 3.240 | 3.260 | 3.200 | 3.240 | 0.810 | 7,147,600 |
| 2024-02-06 | 3.250 | 3.260 | 3.240 | 3.260 | 0.815 | 2,132,000 |
| 2024-02-05 | 3.210 | 3.260 | 3.210 | 3.260 | 0.815 | 2,892,800 |
| 2024-02-02 | 3.200 | 3.250 | 3.200 | 3.220 | 0.805 | 9,597,600 |
| 2024-01-31 | 3.200 | 3.240 | 3.200 | 3.200 | 0.800 | 2,321,600 |
| 2024-01-30 | 3.200 | 3.240 | 3.200 | 3.220 | 0.805 | 4,624,400 |
| 2024-01-29 | 3.180 | 3.240 | 3.180 | 3.200 | 0.800 | 8,304,400 |
| 2024-01-26 | 3.180 | 3.200 | 3.180 | 3.180 | 0.795 | 2,103,200 |
| 2024-01-24 | 3.190 | 3.190 | 3.150 | 3.170 | 0.793 | 4,653,200 |
| 2024-01-23 | 3.180 | 3.190 | 3.170 | 3.180 | 0.795 | 8,803,600 |
| 2024-01-22 | 3.180 | 3.180 | 3.150 | 3.180 | 0.795 | 5,288,400 |
| 2024-01-19 | 3.190 | 3.190 | 3.170 | 3.180 | 0.795 | 9,213,200 |
| 2024-01-18 | 3.190 | 3.200 | 3.110 | 3.190 | 0.798 | 20,147,600 |
| 2024-01-17 | 3.200 | 3.210 | 3.150 | 3.200 | 0.800 | 9,170,800 |
| 2024-01-16 | 3.200 | 3.250 | 3.200 | 3.200 | 0.800 | 10,910,000 |
| 2024-01-15 | 3.210 | 3.240 | 3.140 | 3.200 | 0.800 | 12,802,400 |
| 2024-01-12 | 3.200 | 3.240 | 3.200 | 3.220 | 0.805 | 4,416,000 |
| 2024-01-11 | 3.220 | 3.230 | 3.210 | 3.230 | 0.808 | 8,582,800 |
| 2024-01-10 | 3.230 | 3.240 | 3.190 | 3.200 | 0.800 | 10,640,000 |
| 2024-01-09 | 3.200 | 3.230 | 3.180 | 3.230 | 0.808 | 4,340,800 |
| 2024-01-08 | 3.210 | 3.250 | 3.180 | 3.200 | 0.800 | 9,546,400 |
| 2024-01-05 | 3.150 | 3.230 | 3.150 | 3.200 | 0.800 | 11,678,400 |
| 2024-01-04 | 3.110 | 3.150 | 3.100 | 3.140 | 0.785 | 6,790,000 |
| 2024-01-03 | 3.070 | 3.120 | 3.070 | 3.090 | 0.773 | 9,339,200 |
| 2024-01-02 | 3.090 | 3.110 | 3.070 | 3.080 | 0.770 | 11,777,600 |
| 2023-12-29 | 3.080 | 3.110 | 3.080 | 3.110 | 0.778 | 7,396,000 |
| 2023-12-28 | 3.100 | 3.110 | 3.090 | 3.100 | 0.775 | 7,827,600 |
| 2023-12-27 | 3.120 | 3.120 | 3.080 | 3.090 | 0.773 | 9,536,400 |
| 2023-12-26 | 3.100 | 3.110 | 3.100 | 3.110 | 0.778 | 7,414,000 |
| 2023-12-22 | 3.060 | 3.130 | 3.060 | 3.110 | 0.778 | 12,662,400 |
| 2023-12-21 | 3.050 | 3.090 | 3.040 | 3.060 | 0.765 | 8,280,400 |
| 2023-12-20 | 3.070 | 3.100 | 3.040 | 3.060 | 0.765 | 7,692,800 |
| 2023-12-19 | 3.050 | 3.150 | 3.040 | 3.060 | 0.765 | 14,792,400 |
| 2023-12-18 | 3.020 | 3.050 | 3.010 | 3.050 | 0.763 | 9,023,200 |
| 2023-12-15 | 3.020 | 3.070 | 3.010 | 3.020 | 0.755 | 9,407,200 |
| 2023-12-14 | 3.000 | 3.030 | 3.000 | 3.010 | 0.753 | 15,540,000 |
| 2023-12-13 | 3.010 | 3.060 | 3.000 | 3.010 | 0.753 | 11,382,000 |
| 2023-12-12 | 3.010 | 3.050 | 3.010 | 3.030 | 0.758 | 10,678,400 |
| 2023-12-11 | 2.960 | 3.020 | 2.960 | 3.010 | 0.753 | 15,628,800 |
| 2023-12-08 | 3.020 | 3.040 | 2.870 | 2.960 | 0.740 | 12,054,000 |
| 2023-12-07 | 3.020 | 3.040 | 3.010 | 3.040 | 0.760 | 11,657,200 |
| 2023-12-06 | 3.000 | 3.040 | 2.980 | 3.040 | 0.760 | 17,136,400 |
| 2023-12-05 | 2.980 | 3.010 | 2.970 | 3.000 | 0.750 | 8,018,800 |
| 2023-12-04 | 2.990 | 3.020 | 2.950 | 3.000 | 0.750 | 15,819,200 |
| 2023-12-01 | 2.950 | 3.020 | 2.950 | 3.000 | 0.750 | 15,920,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.