Central Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.950	0.950	0.940	0.945	0.236	7,920,400
2022-09-07	0.940	0.955	0.940	0.950	0.238	6,763,600
2022-09-06	0.940	0.955	0.940	0.950	0.238	4,558,800
2022-09-05	0.940	0.950	0.935	0.950	0.238	9,024,000
2022-09-02	0.935	0.950	0.935	0.950	0.238	6,279,200
2022-09-01	0.930	0.950	0.930	0.950	0.238	7,328,400
2022-08-30	0.925	0.950	0.925	0.950	0.238	8,827,600
2022-08-29	0.920	0.955	0.920	0.950	0.238	6,896,400
2022-08-26	0.950	0.955	0.950	0.950	0.238	5,351,200
2022-08-25	0.955	0.960	0.950	0.960	0.240	5,063,600
2022-08-24	0.960	0.965	0.955	0.960	0.240	5,974,800
2022-08-23	0.960	0.965	0.955	0.960	0.240	4,446,000
2022-08-22	0.950	0.970	0.950	0.965	0.241	4,206,000
2022-08-19	0.955	0.960	0.945	0.955	0.239	4,126,800
2022-08-18	0.965	0.965	0.955	0.955	0.239	6,410,000
2022-08-17	0.965	0.975	0.965	0.970	0.243	4,934,400
2022-08-16	0.960	0.965	0.960	0.965	0.241	4,714,800
2022-08-15	0.960	0.970	0.955	0.955	0.239	7,526,400
2022-08-12	0.950	0.965	0.950	0.960	0.240	5,447,600
2022-08-11	0.965	0.965	0.945	0.960	0.240	5,122,000
2022-08-10	0.955	0.955	0.950	0.955	0.239	4,265,600
2022-08-09	0.945	0.965	0.945	0.955	0.239	4,989,600
2022-08-08	0.940	0.955	0.940	0.955	0.239	5,130,400
2022-08-05	0.950	0.960	0.950	0.955	0.239	5,130,800
2022-08-04	0.935	0.950	0.935	0.950	0.238	5,004,000
2022-08-03	0.960	0.960	0.935	0.935	0.234	7,552,000
2022-08-02	0.955	0.960	0.950	0.955	0.239	4,986,400
2022-08-01	0.940	0.975	0.910	0.950	0.238	6,026,800
2022-07-29	0.990	1.010	0.915	0.945	0.236	9,187,600
2022-07-28	0.965	0.985	0.965	0.980	0.245	3,547,600
2022-07-27	0.965	0.970	0.960	0.965	0.241	3,280,400
2022-07-26	0.960	0.975	0.955	0.965	0.241	4,245,600
2022-07-25	0.950	0.985	0.950	0.975	0.244	4,594,000
2022-07-22	0.940	0.960	0.935	0.960	0.240	566,000
2022-07-21	0.925	0.960	0.870	0.945	0.236	7,739,200
2022-07-20	0.985	0.985	0.950	0.985	0.246	6,746,000
2022-07-19	0.995	0.995	0.970	0.985	0.246	3,465,600
2022-07-18	1.010	1.010	0.980	0.995	0.249	6,692,000
2022-07-15	0.965	1.000	0.965	0.995	0.249	8,016,800
2022-07-14	0.955	1.000	0.955	0.965	0.241	3,584,000
2022-07-13	0.940	0.955	0.940	0.950	0.238	6,210,400
2022-07-12	0.935	0.945	0.930	0.935	0.234	5,432,000
2022-07-08	0.930	0.935	0.920	0.935	0.234	322,400
2022-07-07	0.935	0.935	0.920	0.930	0.233	5,552,000
2022-07-06	0.920	0.940	0.915	0.935	0.234	4,511,200
2022-07-05	0.925	0.930	0.925	0.930	0.233	1,303,200
2022-07-04	0.925	0.930	0.925	0.930	0.233	3,308,400
2022-07-01	0.935	0.935	0.930	0.935	0.234	4,044,800
2022-06-30	0.930	0.940	0.925	0.935	0.234	4,345,600
2022-06-29	0.930	0.935	0.930	0.930	0.233	2,294,000
2022-06-28	0.930	0.935	0.925	0.935	0.234	2,895,600
2022-06-27	0.935	0.940	0.935	0.940	0.235	6,867,600
2022-06-24	0.915	0.940	0.915	0.935	0.234	4,446,800
2022-06-23	0.930	0.930	0.915	0.930	0.233	2,253,600
2022-06-22	0.905	0.935	0.900	0.925	0.231	10,029,200
2022-06-21	0.910	0.915	0.910	0.910	0.228	5,360,400
2022-06-20	0.905	0.910	0.900	0.910	0.228	611,200
2022-06-17	0.905	0.915	0.900	0.905	0.226	11,242,400
2022-06-16	0.910	0.920	0.850	0.905	0.226	7,424,000
2022-06-15	0.920	0.930	0.915	0.920	0.230	2,926,400

← NewerPage 18 of 21 · 1,242 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.