Central Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.980	3.000	2.960	2.990	0.748	7,690,400
2023-11-29	3.000	3.020	3.000	3.010	0.753	9,536,800
2023-11-28	2.940	3.030	2.940	2.990	0.748	14,793,600
2023-11-27	2.970	3.020	2.850	2.940	0.735	9,917,200
2023-11-24	3.000	3.020	2.960	3.000	0.750	10,059,200
2023-11-23	3.030	3.040	2.960	3.010	0.753	12,224,800
2023-11-22	3.050	3.070	3.020	3.050	0.763	8,971,600
2023-11-21	3.010	3.070	2.990	3.050	0.763	10,383,200
2023-11-20	2.950	3.060	2.950	3.040	0.760	17,029,600
2023-11-17	2.950	2.970	2.950	2.950	0.738	6,609,600
2023-11-16	2.950	2.970	2.950	2.970	0.743	7,700,800
2023-11-15	2.970	2.990	2.960	2.960	0.740	16,169,200
2023-11-14	2.940	2.970	2.920	2.970	0.743	12,236,000
2023-11-10	2.960	2.980	2.960	2.980	0.745	8,873,600
2023-11-09	2.970	2.980	2.930	2.960	0.740	10,282,800
2023-11-08	2.920	2.960	2.910	2.950	0.738	8,291,600
2023-11-07	2.990	2.990	2.950	2.950	0.738	9,926,400
2023-11-06	2.970	2.990	2.950	2.970	0.743	9,182,400
2023-11-03	2.920	2.950	2.910	2.950	0.738	5,654,400
2023-11-02	2.990	3.000	2.910	2.940	0.735	9,772,000
2023-11-01	2.960	3.020	2.960	3.000	0.750	15,090,800
2023-10-31	2.890	2.980	2.880	2.940	0.735	4,372,400
2023-10-30	2.950	2.980	2.880	2.920	0.730	6,371,200
2023-10-27	2.990	3.000	2.910	2.920	0.730	18,202,800
2023-10-26	3.070	3.080	2.960	2.990	0.748	5,794,000
2023-10-25	2.910	3.120	2.890	3.070	0.768	9,131,200
2023-10-24	2.890	2.930	2.880	2.910	0.728	15,950,400
2023-10-23	2.980	3.020	2.860	2.910	0.728	7,222,400
2023-10-20	2.980	3.090	2.960	2.990	0.748	9,908,400
2023-10-19	2.910	3.040	2.830	2.990	0.748	18,410,800
2023-10-18	2.730	2.950	2.730	2.930	0.733	7,430,000
2023-10-17	2.700	2.750	2.700	2.740	0.685	8,966,000
2023-10-16	2.690	2.720	2.680	2.720	0.680	6,888,800
2023-10-13	2.670	2.720	2.670	2.700	0.675	6,392,800
2023-10-12	2.680	2.690	2.660	2.690	0.673	10,967,200
2023-10-11	2.640	2.700	2.640	2.670	0.668	7,662,400
2023-10-10	2.510	2.680	2.510	2.620	0.655	10,743,600
2023-10-09	2.500	2.530	2.500	2.520	0.630	12,708,000
2023-10-06	2.510	2.530	2.500	2.530	0.633	7,882,800
2023-10-05	2.490	2.530	2.490	2.530	0.633	9,897,200
2023-10-04	2.500	2.520	2.500	2.510	0.628	15,511,600
2023-10-03	2.480	2.530	2.480	2.510	0.628	6,109,200
2023-10-02	2.500	2.530	2.470	2.510	0.628	9,107,600
2023-09-29	2.520	2.530	2.480	2.500	0.625	14,905,600
2023-09-27	2.500	2.540	2.500	2.540	0.635	6,014,000
2023-09-26	2.490	2.510	2.490	2.510	0.628	9,011,200
2023-09-25	2.520	2.520	2.490	2.500	0.625	17,152,800
2023-09-22	2.470	2.530	2.470	2.520	0.630	12,539,600
2023-09-21	2.450	2.470	2.450	2.470	0.618	8,223,200
2023-09-20	2.460	2.480	2.440	2.480	0.620	14,847,600
2023-09-19	2.470	2.490	2.460	2.470	0.618	11,965,200
2023-09-18	2.460	2.490	2.450	2.480	0.620	5,820,400
2023-09-15	2.480	2.500	2.460	2.490	0.623	12,823,600
2023-09-14	2.480	2.500	2.480	2.490	0.623	10,506,800
2023-09-13	2.470	2.500	2.450	2.480	0.620	6,156,800
2023-09-12	2.400	2.480	2.370	2.470	0.618	18,683,200
2023-09-11	2.370	2.450	2.370	2.400	0.600	10,439,200
2023-09-08	2.390	2.420	2.370	2.420	0.605	5,954,800
2023-09-07	2.390	2.420	2.360	2.400	0.600	20,571,600
2023-09-06	2.320	2.430	2.320	2.430	0.608	13,945,600

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.