Central Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.390	1.450	1.390	1.440	0.360	6,881,200
2023-06-08	1.470	1.470	1.340	1.390	0.348	8,868,400
2023-06-07	1.470	1.470	1.430	1.460	0.365	6,408,400
2023-06-06	1.450	1.470	1.410	1.450	0.363	9,083,200
2023-06-02	1.340	1.420	1.340	1.410	0.353	11,297,600
2023-06-01	1.330	1.340	1.320	1.340	0.335	5,983,200
2023-05-31	1.300	1.350	1.300	1.340	0.335	8,205,600
2023-05-30	1.260	1.310	1.260	1.300	0.325	7,016,000
2023-05-29	1.290	1.320	1.260	1.260	0.315	6,324,800
2023-05-26	1.340	1.340	1.290	1.290	0.323	5,992,800
2023-05-25	1.270	1.350	1.240	1.340	0.335	10,396,400
2023-05-24	1.240	1.290	1.240	1.290	0.323	5,121,200
2023-05-23	1.240	1.290	1.240	1.270	0.318	3,940,000
2023-05-22	1.250	1.290	1.190	1.240	0.310	8,838,400
2023-05-19	1.250	1.300	1.250	1.280	0.320	10,805,200
2023-05-18	1.140	1.270	1.130	1.260	0.315	14,550,000
2023-05-17	1.130	1.140	1.130	1.140	0.285	5,938,000
2023-05-16	1.110	1.130	1.110	1.130	0.283	9,665,600
2023-05-15	1.120	1.130	1.110	1.110	0.278	12,138,800
2023-05-12	1.120	1.120	1.110	1.110	0.278	8,961,600
2023-05-11	1.120	1.140	1.120	1.120	0.280	11,410,400
2023-05-10	1.110	1.130	1.110	1.110	0.278	10,984,000
2023-05-09	1.120	1.140	1.100	1.110	0.278	8,303,600
2023-05-08	1.110	1.120	1.110	1.110	0.278	11,134,400
2023-05-05	1.110	1.110	1.100	1.110	0.278	9,214,400
2023-05-03	1.120	1.120	1.080	1.110	0.278	7,960,000
2023-05-02	1.130	1.130	1.110	1.110	0.278	9,351,200
2023-04-28	1.110	1.140	1.110	1.140	0.285	11,699,600
2023-04-27	1.110	1.130	1.100	1.110	0.278	5,407,600
2023-04-26	1.110	1.130	1.100	1.100	0.275	8,316,800
2023-04-25	1.080	1.130	1.080	1.130	0.283	8,932,000
2023-04-20	1.100	1.100	1.080	1.090	0.273	4,313,200
2023-04-19	1.080	1.110	1.080	1.090	0.273	7,206,400
2023-04-18	1.100	1.120	1.090	1.090	0.273	5,906,800
2023-04-17	1.110	1.130	1.100	1.100	0.275	3,464,800
2023-04-14	1.090	1.110	1.080	1.100	0.275	7,284,800
2023-04-13	1.110	1.110	1.090	1.110	0.278	5,536,400
2023-04-12	1.130	1.130	1.100	1.100	0.275	6,773,600
2023-04-11	1.090	1.130	1.090	1.130	0.283	5,194,000
2023-04-10	1.090	1.110	1.070	1.100	0.275	10,699,200
2023-04-07	1.100	1.110	1.090	1.090	0.273	2,759,600
2023-04-06	1.120	1.120	1.100	1.110	0.278	5,779,600
2023-04-05	1.130	1.150	1.120	1.140	0.285	5,034,400
2023-04-04	1.100	1.130	1.080	1.130	0.283	5,028,000
2023-04-03	1.060	1.090	1.060	1.090	0.273	6,364,400
2023-03-31	1.070	1.070	1.050	1.060	0.265	4,491,200
2023-03-30	1.060	1.070	1.050	1.070	0.268	8,152,000
2023-03-29	1.050	1.060	1.050	1.060	0.265	5,738,000
2023-03-28	1.060	1.060	1.050	1.050	0.263	5,294,000
2023-03-27	1.060	1.070	1.050	1.060	0.265	8,846,000
2023-03-24	1.060	1.060	1.050	1.060	0.265	4,266,800
2023-03-23	1.060	1.070	1.050	1.060	0.265	6,798,400
2023-03-22	1.050	1.070	1.050	1.060	0.265	8,766,400
2023-03-21	1.050	1.060	1.050	1.060	0.265	4,988,400
2023-03-20	1.060	1.070	1.050	1.050	0.263	5,515,200
2023-03-17	1.060	1.080	1.060	1.060	0.265	8,316,800
2023-03-16	1.070	1.080	1.060	1.070	0.268	6,489,200
2023-03-15	1.060	1.080	1.060	1.070	0.268	5,033,200
2023-03-14	1.070	1.070	1.060	1.060	0.265	13,621,200
2023-03-13	1.080	1.080	1.060	1.070	0.268	8,290,400

← NewerPage 15 of 21 · 1,239 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.