Central Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	1.070	1.100	0.950	0.955	0.239	19,268,400
2021-12-14	0.990	1.090	0.990	1.060	0.265	19,264,000
2021-12-13	0.985	0.995	0.980	0.985	0.246	4,623,200
2021-12-10	0.980	0.985	0.965	0.985	0.246	6,722,400
2021-12-09	1.000	1.030	0.975	0.975	0.244	7,093,200
2021-12-08	0.955	1.020	0.955	1.000	0.250	7,586,400
2021-12-07	0.945	0.970	0.945	0.955	0.239	6,560,000
2021-12-06	0.940	0.945	0.925	0.945	0.236	7,006,400
2021-12-02	0.950	0.950	0.930	0.940	0.235	5,645,200
2021-12-01	0.935	0.950	0.935	0.950	0.238	8,479,600
2021-11-30	0.930	0.955	0.930	0.950	0.238	3,948,000
2021-11-29	0.930	0.950	0.920	0.950	0.238	6,776,800
2021-11-26	0.935	0.950	0.930	0.950	0.238	6,324,800
2021-11-25	0.955	0.955	0.930	0.945	0.236	5,298,400
2021-11-24	0.935	0.950	0.935	0.950	0.238	4,290,400
2021-11-23	0.950	0.960	0.935	0.935	0.234	5,494,000
2021-11-22	0.935	0.980	0.935	0.955	0.239	5,788,800
2021-11-19	0.950	0.950	0.935	0.950	0.238	5,030,800
2021-11-18	0.950	0.960	0.935	0.950	0.238	5,282,000
2021-11-17	0.955	0.965	0.930	0.950	0.238	4,546,000
2021-11-16	0.985	0.985	0.945	0.960	0.240	12,042,800
2021-11-15	1.000	1.020	0.980	1.000	0.250	7,292,000
2021-11-12	1.000	1.020	0.985	1.000	0.250	6,510,400
2021-11-11	0.990	1.020	0.950	0.990	0.248	7,314,400
2021-11-10	1.000	1.030	0.980	0.980	0.245	7,154,400
2021-11-09	1.030	1.030	1.000	1.010	0.253	6,614,000
2021-11-08	0.940	1.040	0.935	1.030	0.258	13,742,800
2021-11-05	0.940	0.950	0.925	0.950	0.238	2,291,600
2021-11-03	0.945	0.955	0.940	0.945	0.236	5,993,600
2021-11-02	0.950	0.960	0.925	0.950	0.238	4,690,400
2021-11-01	0.940	0.965	0.935	0.950	0.238	3,676,000
2021-10-29	0.980	0.990	0.930	0.960	0.240	9,089,600
2021-10-28	1.000	1.000	0.970	0.970	0.243	11,667,200
2021-10-27	0.980	1.000	0.965	1.000	0.250	2,675,200
2021-10-26	1.010	1.010	0.970	0.975	0.244	9,826,400
2021-10-25	1.040	1.050	1.000	1.020	0.255	11,380,800
2021-10-22	1.060	1.090	1.030	1.040	0.260	7,935,200
2021-10-21	1.050	1.060	1.020	1.060	0.265	2,470,400
2021-10-20	1.140	1.150	1.050	1.060	0.265	6,013,200
2021-10-18	1.040	1.170	1.030	1.140	0.285	17,905,200
2021-10-15	1.030	1.060	1.020	1.040	0.260	10,340,800
2021-10-14	1.060	1.060	1.020	1.030	0.258	3,738,000

← NewerPage 21 of 21 · 1,242 trading days

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.