Want to see IN:CENTENKA full AI Analyst Report?
Century Enka Limited (CENTENKA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 465.00 | 467.95 | 453.20 | 456.40 | 456.40 | -3.56% | 2,177 | 0.14 |
| Oct 29, 2026 | 455.00 | 484.15 | 452.25 | 473.25 | 473.25 | +4.81% | 4,729 | 0.29 |
| Oct 28, 2026 | 455.90 | 463.05 | 443.00 | 451.55 | 451.55 | -2.98% | 5,647 | 0.35 |
| Oct 27, 2026 | 514.75 | 528.50 | 455.00 | 465.40 | 465.40 | -8.73% | 20,275 | 1.26 |
| Oct 26, 2026 | 500.15 | 520.50 | 496.45 | 509.90 | 509.90 | +0.60% | 4,075 | 0.23 |
| Oct 23, 2026 | 527.85 | 527.85 | 497.05 | 506.85 | 506.85 | -2.90% | 3,508 | 0.18 |
| Oct 22, 2026 | 529.65 | 534.45 | 520.00 | 522.00 | 522.00 | -3.03% | 2,319 | 0.12 |
| Oct 21, 2026 | 549.35 | 549.35 | 534.00 | 538.30 | 538.30 | -2.01% | 2,556 | 0.13 |
| Oct 20, 2026 | 549.35 | 562.75 | 548.20 | 549.35 | 549.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 559.00 | 562.75 | 548.20 | 549.35 | 549.35 | -1.83% | 1,560 | 0.08 |
| Oct 16, 2026 | 565.00 | 565.00 | 550.65 | 559.60 | 559.60 | +1.07% | 1,699 | 0.09 |
| Oct 15, 2026 | 574.25 | 574.25 | 551.55 | 553.70 | 553.70 | -2.35% | 1,475 | 0.08 |
| Oct 14, 2026 | 566.25 | 568.90 | 558.25 | 567.00 | 567.00 | +1.51% | 1,054 | 0.05 |
| Oct 13, 2026 | 561.35 | 570.30 | 550.05 | 558.55 | 558.55 | -1.61% | 2,858 | 0.15 |
| Oct 12, 2026 | 559.75 | 573.85 | 559.75 | 567.70 | 567.70 | +1.42% | 1,520 | 0.07 |
| Oct 09, 2026 | 562.55 | 562.55 | 546.80 | 559.75 | 559.75 | -0.49% | 1,533 | 0.07 |
| Oct 08, 2026 | 568.10 | 570.90 | 550.50 | 562.50 | 562.50 | -1.17% | 3,076 | 0.15 |
| Oct 07, 2026 | 559.80 | 575.40 | 558.80 | 569.15 | 569.15 | +0.41% | 1,386 | 0.07 |
| Oct 06, 2026 | 551.95 | 578.55 | 546.15 | 566.80 | 566.80 | +3.78% | 8,099 | 0.39 |
| Oct 05, 2026 | 538.00 | 551.80 | 538.00 | 546.15 | 546.15 | +1.81% | 2,240 | 0.11 |
| Oct 02, 2026 | 536.45 | 556.35 | 530.40 | 536.45 | 536.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 556.35 | 556.35 | 530.40 | 536.45 | 536.45 | -3.18% | 3,017 | 0.15 |
| Sep 30, 2026 | 546.00 | 570.10 | 546.00 | 554.05 | 554.05 | +0.52% | 2,704 | 0.13 |
| Sep 29, 2026 | 578.00 | 578.00 | 540.75 | 551.20 | 551.20 | -0.49% | 3,673 | 0.18 |
| Sep 28, 2026 | 570.35 | 570.95 | 550.00 | 553.90 | 553.90 | -3.51% | 2,858 | 0.14 |
| Sep 25, 2026 | 567.40 | 574.15 | 557.75 | 574.05 | 574.05 | +0.93% | 2,892 | 0.14 |
| Sep 24, 2026 | 582.20 | 582.20 | 565.20 | 568.75 | 568.75 | -2.20% | 1,174 | 0.06 |
| Sep 23, 2026 | 573.45 | 582.25 | 568.90 | 581.55 | 581.55 | +2.60% | 2,300 | 0.11 |
| Sep 22, 2026 | 578.40 | 581.65 | 566.00 | 566.80 | 566.80 | -0.89% | 1,580 | 0.08 |
| Sep 21, 2026 | 555.00 | 573.70 | 555.00 | 571.90 | 571.90 | +1.82% | 3,296 | 0.16 |
| Sep 18, 2026 | 561.90 | 568.00 | 553.00 | 561.65 | 561.65 | -0.64% | 3,636 | 0.18 |
| Sep 17, 2026 | 556.70 | 569.00 | 556.70 | 565.25 | 565.25 | +0.06% | 4,576 | 0.22 |
| Sep 16, 2026 | 557.45 | 566.05 | 535.40 | 564.90 | 564.90 | +2.70% | 3,731 | 0.18 |
| Sep 15, 2026 | 563.05 | 569.00 | 549.00 | 550.05 | 550.05 | -2.78% | 3,015 | 0.15 |
| Sep 14, 2026 | 565.80 | 567.90 | 556.60 | 565.80 | 565.80 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 562.90 | 567.90 | 556.60 | 565.80 | 565.80 | -0.78% | 3,888 | 0.19 |
| Sep 10, 2026 | 574.10 | 575.50 | 565.50 | 570.25 | 570.25 | -0.04% | 2,783 | 0.13 |
| Sep 09, 2026 | 595.70 | 595.70 | 568.00 | 570.45 | 570.45 | -3.13% | 7,236 | 0.35 |
| Sep 08, 2026 | 604.05 | 609.65 | 587.30 | 588.90 | 588.90 | -3.36% | 7,393 | 0.36 |
| Sep 07, 2026 | 627.00 | 627.00 | 604.60 | 609.35 | 609.35 | +0.18% | 8,601 | 0.42 |
| Sep 04, 2026 | 618.00 | 620.15 | 606.50 | 608.25 | 608.25 | -1.44% | 10,458 | 0.51 |
| Sep 03, 2026 | 624.80 | 633.10 | 609.75 | 617.15 | 617.15 | +2.51% | 143,772 | 7.94 |
| Sep 02, 2026 | 569.95 | 623.25 | 566.95 | 602.05 | 602.05 | +10.79% | 635,272 | 78.19 |
| Sep 01, 2026 | 546.20 | 551.65 | 542.20 | 543.40 | 543.40 | -0.51% | 1,681 | 0.21 |
| Aug 31, 2026 | 547.65 | 548.20 | 541.00 | 546.20 | 546.20 | -0.18% | 1,118 | 0.14 |
| Aug 28, 2026 | 546.70 | 550.70 | 544.35 | 547.20 | 547.20 | +0.01% | 324 | 0.04 |
| Aug 27, 2026 | 553.10 | 554.35 | 542.60 | 547.15 | 547.15 | -1.91% | 3,628 | 0.45 |
| Aug 26, 2026 | 554.20 | 558.55 | 550.00 | 557.80 | 557.80 | +1.16% | 754 | 0.09 |
| Aug 25, 2026 | 551.90 | 557.60 | 549.00 | 551.40 | 551.40 | -0.06% | 1,053 | 0.13 |
| Aug 24, 2026 | 568.50 | 568.50 | 550.85 | 551.75 | 551.75 | -2.95% | 3,667 | 0.45 |
