Skip to main content
Censof Holdings Berhad (KLSE:CENSOF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
0.00 (0.00%)
At close: Apr 28, 2026

Censof Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.190.180.180.18-480,700
Apr 27, 20260.190.190.180.180.18-2.70%418,900
Apr 24, 20260.180.190.180.190.19-140,200
Apr 23, 20260.180.190.180.190.192.78%63,200
Apr 22, 20260.180.180.180.180.18-2.70%434,400
Apr 21, 20260.180.190.180.190.192.78%244,400
Apr 20, 20260.180.180.180.180.18-30,100
Apr 17, 20260.180.180.180.180.18-106,300
Apr 16, 20260.180.180.180.180.18-315,200
Apr 15, 20260.180.180.180.180.185.88%217,100
Apr 14, 20260.170.170.170.170.17-35,000
Apr 13, 20260.170.180.170.170.17-2.86%156,100
Apr 10, 20260.170.180.170.180.18-119,600
Apr 9, 20260.170.180.170.180.18-119,800
Apr 8, 20260.170.180.170.180.182.94%102,100
Apr 7, 20260.170.170.170.170.17-63,000
Apr 6, 20260.180.180.170.170.17-2.86%95,000
Apr 3, 20260.170.180.170.180.182.94%75,200
Apr 2, 20260.170.170.170.170.17-2.86%126,900
Apr 1, 20260.170.180.170.180.182.94%40,200
Mar 31, 20260.170.170.170.170.176.25%270,600
Mar 30, 20260.160.170.160.160.16-5.88%285,000
Mar 27, 20260.170.170.170.170.173.03%143,000
Mar 26, 20260.170.170.170.170.17-2.94%217,000
Mar 25, 20260.170.170.170.170.17-202,600
Mar 24, 20260.170.170.170.170.17-680,400
Mar 19, 20260.180.180.170.170.17-2.86%110,000
Mar 18, 20260.180.180.170.180.18-2.78%478,900
Mar 17, 20260.180.180.180.180.18-318,100
Mar 16, 20260.180.190.180.180.18-2,294,100
Mar 13, 20260.170.190.170.180.185.88%3,788,200
Mar 12, 20260.170.170.160.170.17-581,700
Mar 11, 20260.170.170.170.170.17-2.86%271,300
Mar 10, 20260.160.180.160.180.186.06%369,200
Mar 9, 20260.170.170.160.170.17-5.71%1,526,300
Mar 6, 20260.170.180.170.180.18-303,600
Mar 5, 20260.180.180.170.180.18-651,800
Mar 4, 20260.180.180.170.180.18-5.41%548,000
Mar 3, 20260.190.190.180.190.19-609,700
Mar 2, 20260.190.190.180.190.19-2.63%850,600
Feb 27, 20260.190.190.190.190.19-2.56%121,300
Feb 26, 20260.190.200.190.200.20-85,800
Feb 25, 20260.190.200.190.200.20-90,700
Feb 24, 20260.200.200.190.200.20-2.50%153,300
Feb 20, 20260.200.200.200.200.20-244,200
Feb 19, 20260.200.200.200.200.202.56%26,100
Feb 16, 20260.200.200.200.200.20-2.50%15,900
Feb 13, 20260.200.200.200.200.20-53,800
Feb 12, 20260.200.200.200.200.202.56%272,100
Feb 11, 20260.200.200.200.200.20-2.50%20,000
Feb 10, 20260.200.200.200.200.20-26,100
Feb 9, 20260.200.200.200.200.20-201,900
Feb 6, 20260.200.200.200.200.20-145,000
Feb 5, 20260.200.200.200.200.20-239,700
Feb 4, 20260.200.200.200.200.20-2.44%194,900
Feb 3, 20260.210.210.200.210.21-331,700
Jan 30, 20260.210.210.200.210.21-227,000
Jan 29, 20260.210.210.200.210.21-173,200
Jan 28, 20260.210.210.200.210.21-2.38%451,400
Jan 27, 20260.210.210.200.210.212.44%619,900
Jan 26, 20260.210.210.210.210.21-2.38%614,900
Jan 23, 20260.210.210.210.210.21-2.33%241,100
Jan 22, 20260.210.220.210.220.222.38%106,300
Jan 21, 20260.210.220.210.210.21-274,800
Jan 20, 20260.220.220.210.210.21-115,300
Jan 19, 20260.220.220.210.210.21-299,400
Jan 16, 20260.220.220.210.210.21-4.55%168,900
Jan 15, 20260.220.220.220.220.22-73,300
Jan 14, 20260.220.220.210.220.222.33%801,800
Jan 13, 20260.220.220.220.220.22-4.44%204,000
Jan 12, 20260.230.230.220.230.23-390,100
Jan 9, 20260.230.230.220.230.23-2.17%819,300
Jan 8, 20260.230.240.220.230.23-3,306,400
Jan 7, 20260.230.230.220.230.23-256,500
Jan 6, 20260.230.230.230.230.23-153,100
Jan 5, 20260.230.230.230.230.23-195,900
Jan 2, 20260.220.230.220.230.232.22%80,700
Dec 31, 20250.230.230.220.230.23-67,400
Dec 30, 20250.230.230.230.230.23-50,000
Dec 29, 20250.230.230.230.230.23-2.17%343,200
Dec 26, 20250.230.230.230.230.23-138,000
Dec 24, 20250.240.240.230.230.23-2.13%270,500
Dec 23, 20250.230.240.230.240.242.17%124,100
Dec 22, 20250.230.240.230.230.232.22%2,317,800
Dec 19, 20250.220.230.220.230.23-36,100
Dec 18, 20250.230.230.230.230.23-2.17%270,000
Dec 17, 20250.240.240.230.230.23-2.13%52,700
Dec 16, 20250.240.240.220.240.24-2.08%481,000
Dec 15, 20250.240.240.230.240.242.13%219,600
Dec 12, 20250.220.240.220.240.244.44%1,376,600
Dec 11, 20250.220.230.220.230.232.27%294,100
Dec 10, 20250.210.230.210.220.224.76%3,217,900
Dec 9, 20250.210.220.210.210.21-2.33%152,900
Dec 8, 20250.210.220.210.220.224.88%137,900
Dec 5, 20250.210.220.210.210.21-4.65%1,115,200
Dec 4, 20250.210.220.210.220.22-237,100
Dec 3, 20250.220.220.210.220.22-120,100
Dec 2, 20250.220.220.210.220.22-372,000
Dec 1, 20250.220.220.210.220.22-507,900
Nov 28, 20250.220.220.210.220.22-726,700