Central Global Berhad (KLSE:CGB)
Malaysia
· Delayed Price · Currency is MYR 0.890
-0.005 (-0.56%)
At close: Dec 5, 2025
Central Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 6,040,000 |
| Dec 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 8,140,000 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 8,196,300 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,288,000 |
| Dec 1, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 5,939,600 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,277,300 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 5,140,600 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 6,268,000 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.12% | 10,330,400 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 6,045,200 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,329,100 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 10,576,400 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,506,100 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,799,500 |
| Nov 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 10,920,500 |
| Nov 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,100,400 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 5,648,500 |
| Nov 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 10,198,600 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 6,093,100 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 5,362,400 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 9,192,800 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 5,965,500 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 4,361,700 |
| Nov 4, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 9,312,500 |
| Nov 3, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 7,175,900 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,559,700 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 8,162,300 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 7,113,500 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 3,100,600 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.68% | 9,129,000 |
| Oct 24, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 6,686,000 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,278,600 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 9,556,500 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 6,747,200 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | 3,791,400 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 9,240,500 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 5,592,700 |
| Oct 14, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 3,965,000 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | 8,244,400 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 5,612,600 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 4,205,600 |
| Oct 8, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | 8,256,200 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 4,990,900 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 3,655,900 |
| Oct 3, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 8,600,200 |
| Oct 2, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 4,856,200 |
| Oct 1, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 3,872,700 |
| Sep 30, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | 8,728,600 |
| Sep 29, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 5,005,100 |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 3,267,300 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 7,968,300 |
| Sep 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 5,328,400 |
| Sep 23, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 0.56% | 3,729,300 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 7,920,300 |
| Sep 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | 5,307,700 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,387,800 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 8,112,700 |
| Sep 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 4,627,600 |
| Sep 11, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 3,488,700 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 8,004,800 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 4,195,000 |
| Sep 8, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 4,185,400 |
| Sep 4, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 7,453,600 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 4,533,100 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 4,287,000 |
| Aug 29, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 8,213,600 |
| Aug 28, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 4,186,900 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 3,609,200 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.57% | 8,774,500 |
| Aug 25, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | 4,177,500 |
| Aug 22, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 3,818,300 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 9,633,700 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | 5,275,400 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 3,959,600 |
| Aug 18, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.57% | 9,339,700 |
| Aug 15, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 5,487,000 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 4,081,600 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 8,788,800 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 4,869,500 |
| Aug 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | 3,973,900 |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 8,597,800 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | 4,739,900 |
| Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 4,528,400 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | 9,225,800 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 4,703,800 |
| Aug 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 4,547,100 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 8,528,100 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,761,700 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 4,191,000 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 8,404,500 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 4,577,800 |
| Jul 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 4,489,500 |
| Jul 23, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.69% | 9,583,300 |
| Jul 22, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 5,317,200 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 4,294,900 |
| Jul 18, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 10,192,000 |
| Jul 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,472,900 |
| Jul 16, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 5,154,700 |
| Jul 15, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 10,458,100 |
| Jul 14, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 5,249,700 |