Centurion Corporation Limited (SGX:OU8)
Singapore
· Delayed Price · Currency is SGD 1.610
+0.010 (0.63%)
Last updated: Apr 29, 2026, 10:40 AM SGT
Centurion Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 679,700 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 346,200 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 518,600 |
| Apr 23, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 752,600 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 291,900 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 890,300 |
| Apr 20, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 1,036,900 |
| Apr 17, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 789,900 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 555,400 |
| Apr 15, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 967,300 |
| Apr 14, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | 0.60% | 2,026,600 |
| Apr 13, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 1,370,500 |
| Apr 10, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 1,412,600 |
| Apr 9, 2026 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 4.43% | 3,046,500 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 1,067,100 |
| Apr 7, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 941,400 |
| Apr 6, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 3.42% | 847,400 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 671,300 |
| Apr 1, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 714,000 |
| Mar 31, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 388,900 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 396,100 |
| Mar 27, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,522,900 |
| Mar 26, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,379,600 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 603,000 |
| Mar 24, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | - | 1,258,200 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.70% | 1,181,600 |
| Mar 20, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 903,900 |
| Mar 19, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -3.31% | 1,312,800 |
| Mar 18, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 1,385,600 |
| Mar 17, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 1,030,300 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 1,145,700 |
| Mar 13, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,387,600 |
| Mar 12, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 1,665,500 |
| Mar 11, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.41% | 1,009,200 |
| Mar 10, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 1,889,400 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -2.78% | 2,184,200 |
| Mar 6, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 1,839,300 |
| Mar 5, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | - | 1,831,900 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 5,501,200 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 2,569,300 |
| Mar 2, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 2,842,700 |
| Feb 27, 2026 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | -1.89% | 4,270,900 |
| Feb 26, 2026 | 1.56 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 2,568,200 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 997,800 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 671,500 |
| Feb 23, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 1,110,900 |
| Feb 20, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 1,017,400 |
| Feb 19, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 2,815,100 |
| Feb 16, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 856,100 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 809,300 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 1,617,100 |
| Feb 11, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 1,268,200 |
| Feb 10, 2026 | 1.50 | 1.58 | 1.49 | 1.57 | 1.57 | 5.37% | 3,342,100 |
| Feb 9, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 370,500 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 721,500 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 485,200 |
| Feb 4, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 423,000 |
| Feb 3, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 521,800 |
| Feb 2, 2026 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 2,410,700 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 1,183,000 |
| Jan 29, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 1,571,700 |
| Jan 28, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 1,196,300 |
| Jan 27, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 825,000 |
| Jan 26, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | - | 717,100 |
| Jan 23, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 1,910,100 |
| Jan 22, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 3,856,400 |
| Jan 21, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 5.67% | 3,600,600 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 1,375,800 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 445,500 |
| Jan 16, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 1,245,300 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 1,367,800 |
| Jan 14, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 5.11% | 4,135,500 |
| Jan 13, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 1,438,200 |
| Jan 12, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 1,298,500 |
| Jan 9, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 1,230,300 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 584,800 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 660,100 |
| Jan 6, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 1,001,700 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 1,278,400 |
| Jan 2, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,434,900 |
| Dec 31, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 260,100 |
| Dec 30, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 965,200 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 814,500 |
| Dec 26, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 882,300 |
| Dec 24, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 455,600 |
| Dec 23, 2025 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 1,870,200 |
| Dec 22, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 741,300 |
| Dec 19, 2025 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 1,561,700 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 894,300 |
| Dec 17, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 721,900 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 1,124,800 |
| Dec 15, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 1,196,400 |
| Dec 12, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 1,057,100 |
| Dec 11, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 968,300 |
| Dec 10, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 1,240,000 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 1,051,700 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 761,700 |
| Dec 5, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | - | 1,644,300 |
| Dec 4, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 1,019,400 |
| Dec 3, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,388,200 |