Central Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.945	0.945	0.925	0.935	0.234	2,861,200
2022-03-11	0.935	0.945	0.920	0.945	0.236	2,375,200
2022-03-10	0.935	0.945	0.920	0.935	0.234	2,697,600
2022-03-09	0.910	0.935	0.910	0.935	0.234	3,280,800
2022-03-08	0.900	0.925	0.890	0.925	0.231	1,807,200
2022-03-07	0.945	0.945	0.845	0.935	0.234	5,796,400
2022-03-04	0.930	0.940	0.915	0.940	0.235	2,206,000
2022-03-03	0.925	0.945	0.920	0.930	0.233	1,881,600
2022-03-02	0.935	0.935	0.915	0.925	0.231	1,392,000
2022-03-01	0.925	0.945	0.910	0.940	0.235	2,552,800
2022-02-28	0.950	0.950	0.920	0.920	0.230	3,866,400
2022-02-25	0.945	0.965	0.930	0.950	0.238	2,556,000
2022-02-24	0.955	1.000	0.905	0.945	0.236	10,860,000
2022-02-23	0.970	0.975	0.940	0.945	0.236	7,239,200
2022-02-22	0.995	1.000	0.950	0.970	0.243	8,034,400
2022-02-21	1.050	1.050	1.000	1.000	0.250	3,365,200
2022-02-18	1.030	1.050	1.020	1.050	0.263	2,393,600
2022-02-17	1.050	1.060	1.020	1.050	0.263	3,531,600
2022-02-16	1.050	1.090	1.040	1.050	0.263	3,690,800
2022-02-15	1.110	1.110	1.010	1.040	0.260	7,033,600
2022-02-14	1.150	1.160	1.110	1.110	0.278	6,598,400
2022-02-11	1.130	1.160	1.130	1.160	0.290	5,682,000
2022-02-10	1.170	1.180	1.140	1.140	0.285	6,189,200
2022-02-09	1.170	1.180	1.120	1.150	0.288	5,572,400
2022-02-08	1.130	1.210	1.130	1.150	0.288	19,167,200
2022-02-07	1.170	1.190	1.110	1.130	0.283	8,878,400
2022-02-04	1.100	1.230	1.070	1.170	0.293	25,828,000
2022-02-03	1.070	1.140	1.040	1.090	0.273	10,652,400
2022-01-31	1.040	1.080	1.030	1.060	0.265	7,148,800
2022-01-28	1.000	1.080	1.000	1.050	0.263	10,347,600
2022-01-27	1.120	1.120	1.000	1.010	0.253	8,937,600
2022-01-26	1.180	1.240	1.090	1.110	0.278	25,472,000
2022-01-25	1.130	1.200	1.080	1.170	0.293	22,347,600
2022-01-24	1.060	1.160	1.020	1.130	0.283	21,169,200
2022-01-21	1.020	1.070	1.000	1.060	0.265	14,308,800
2022-01-20	0.940	1.020	0.940	1.000	0.250	8,299,200
2022-01-19	0.975	0.980	0.935	0.940	0.235	5,121,600
2022-01-17	0.930	1.010	0.925	0.975	0.244	8,684,400
2022-01-14	0.935	0.940	0.900	0.940	0.235	8,406,400
2022-01-13	0.930	0.965	0.910	0.930	0.233	9,776,400
2022-01-12	0.960	0.980	0.905	0.930	0.233	14,502,400
2022-01-11	1.000	1.020	0.940	0.955	0.239	22,876,000
2022-01-10	1.090	1.100	0.995	1.010	0.253	15,323,200
2022-01-07	1.200	1.200	1.080	1.090	0.273	16,834,400
2022-01-06	1.270	1.270	1.140	1.180	0.295	23,404,400
2022-01-05	1.340	1.370	1.240	1.280	0.320	18,012,000
2022-01-04	1.260	1.330	1.200	1.330	0.333	30,689,200
2022-01-03	1.320	1.430	1.210	1.260	0.315	42,338,800
2021-12-31	1.080	1.390	1.070	1.330	0.333	97,490,796
2021-12-30	0.950	1.090	0.940	1.090	0.273	33,264,400
2021-12-29	0.970	0.970	0.945	0.950	0.238	5,604,800
2021-12-28	0.935	0.965	0.935	0.960	0.240	6,733,600
2021-12-27	0.960	0.965	0.945	0.955	0.239	6,638,400
2021-12-24	0.970	0.995	0.930	0.945	0.236	9,331,200
2021-12-23	0.985	0.995	0.985	0.985	0.246	6,891,200
2021-12-22	0.945	0.985	0.945	0.980	0.245	7,646,400
2021-12-21	0.935	0.955	0.905	0.950	0.238	7,043,200
2021-12-20	0.935	0.950	0.890	0.940	0.235	12,344,800
2021-12-17	0.995	1.000	0.970	0.970	0.243	7,874,800
2021-12-16	0.965	1.010	0.965	0.995	0.249	8,803,200

← NewerPage 20 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.