Central Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.210	2.340	2.210	2.320	0.580	4,858,800
2023-09-04	2.350	2.360	2.250	2.300	0.575	22,568,800
2023-09-01	2.340	2.380	2.340	2.370	0.593	10,510,000
2023-08-30	2.340	2.350	2.330	2.350	0.588	3,327,600
2023-08-29	2.340	2.360	2.290	2.340	0.585	12,738,000
2023-08-28	2.340	2.370	2.310	2.350	0.588	12,691,200
2023-08-25	2.250	2.370	2.250	2.340	0.585	5,430,400
2023-08-24	2.210	2.300	2.200	2.300	0.575	13,131,600
2023-08-23	2.180	2.220	2.140	2.210	0.553	14,051,200
2023-08-22	2.110	2.180	2.110	2.180	0.545	4,758,000
2023-08-21	2.120	2.140	2.090	2.130	0.533	12,673,200
2023-08-18	2.150	2.190	2.060	2.130	0.533	14,891,200
2023-08-17	1.990	2.170	1.990	2.150	0.538	6,841,600
2023-08-16	1.980	2.050	1.980	2.050	0.513	10,592,400
2023-08-15	1.990	2.020	1.980	1.990	0.498	15,629,600
2023-08-14	1.920	1.990	1.920	1.990	0.498	8,295,600
2023-08-11	1.950	1.970	1.930	1.950	0.488	14,440,000
2023-08-10	1.930	1.960	1.930	1.960	0.490	18,414,800
2023-08-09	1.920	1.940	1.890	1.940	0.485	4,935,200
2023-08-08	1.920	1.950	1.920	1.920	0.480	14,870,800
2023-08-07	1.910	1.970	1.910	1.920	0.480	14,936,000
2023-08-04	1.920	1.950	1.870	1.940	0.485	5,706,400
2023-08-03	1.920	1.960	1.920	1.940	0.485	9,976,400
2023-08-02	1.960	1.970	1.930	1.940	0.485	11,171,600
2023-08-01	1.890	1.980	1.860	1.970	0.493	6,222,000
2023-07-31	1.880	1.910	1.850	1.890	0.473	9,108,400
2023-07-28	1.870	1.910	1.870	1.880	0.470	11,742,800
2023-07-27	1.880	1.890	1.840	1.870	0.468	3,593,600
2023-07-26	1.780	1.890	1.780	1.890	0.473	7,856,400
2023-07-25	1.800	1.810	1.770	1.790	0.448	8,467,200
2023-07-24	1.840	1.840	1.750	1.800	0.450	4,977,600
2023-07-21	1.780	1.830	1.770	1.820	0.455	5,330,400
2023-07-20	1.760	1.790	1.730	1.780	0.445	8,344,000
2023-07-18	1.650	1.780	1.620	1.770	0.443	13,366,800
2023-07-17	1.600	1.650	1.590	1.650	0.413	11,636,000
2023-07-14	1.560	1.600	1.550	1.600	0.400	11,023,600
2023-07-13	1.550	1.560	1.550	1.560	0.390	12,608,000
2023-07-12	1.550	1.570	1.550	1.550	0.388	11,501,200
2023-07-11	1.540	1.560	1.540	1.550	0.388	13,704,800
2023-07-10	1.540	1.550	1.490	1.540	0.385	11,714,400
2023-07-07	1.570	1.570	1.510	1.540	0.385	9,722,800
2023-07-06	1.530	1.570	1.530	1.570	0.393	12,536,000
2023-07-05	1.550	1.560	1.510	1.550	0.388	9,161,200
2023-07-04	1.540	1.550	1.530	1.540	0.385	11,545,200
2023-07-03	1.550	1.550	1.530	1.540	0.385	13,830,400
2023-06-30	1.550	1.550	1.460	1.520	0.380	8,679,200
2023-06-28	1.530	1.550	1.500	1.550	0.388	11,755,200
2023-06-27	1.480	1.570	1.480	1.530	0.383	11,056,000
2023-06-26	1.490	1.520	1.350	1.510	0.378	9,483,600
2023-06-23	1.530	1.530	1.480	1.500	0.375	13,176,400
2023-06-22	1.540	1.580	1.480	1.510	0.378	8,540,400
2023-06-21	1.530	1.640	1.520	1.570	0.393	7,966,400
2023-06-20	1.500	1.540	1.500	1.530	0.383	6,764,800
2023-06-19	1.520	1.540	1.480	1.500	0.375	6,704,400
2023-06-16	1.550	1.550	1.500	1.520	0.380	7,322,000
2023-06-15	1.480	1.540	1.480	1.530	0.383	7,283,200
2023-06-14	1.450	1.480	1.450	1.480	0.370	6,762,000
2023-06-13	1.440	1.490	1.440	1.440	0.360	7,628,000
2023-06-12	1.440	1.450	1.430	1.450	0.363	6,269,600
2023-06-09	1.390	1.450	1.390	1.440	0.360	6,881,200

← NewerPage 14 of 21 · 1,238 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.