Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.83	0.84	0.83	0.83	0.83	-	847,800
Jul 31, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	128,900
Jul 30, 2025	0.85	0.87	0.83	0.84	0.84	-0.59%	420,700
Jul 29, 2025	0.83	0.85	0.83	0.85	0.85	1.81%	366,800
Jul 28, 2025	0.84	0.84	0.83	0.83	0.83	-2.35%	106,000
Jul 25, 2025	0.88	0.93	0.85	0.85	0.85	-0.58%	2,484,000
Jul 24, 2025	0.81	0.86	0.81	0.86	0.86	5.56%	569,500
Jul 23, 2025	0.81	0.83	0.81	0.81	0.81	0.62%	492,300
Jul 22, 2025	0.80	0.81	0.80	0.81	0.81	-	14,800
Jul 21, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	94,000
Jul 18, 2025	0.82	0.83	0.82	0.82	0.82	1.23%	367,700
Jul 17, 2025	0.80	0.84	0.80	0.81	0.81	1.25%	484,900
Jul 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.84%	112,700
Jul 15, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	63,400
Jul 14, 2025	0.82	0.82	0.82	0.82	0.82	-2.96%	19,300
Jul 11, 2025	0.81	0.85	0.80	0.85	0.85	4.32%	129,900
Jul 10, 2025	0.81	0.81	0.80	0.81	0.81	-	80,200
Jul 9, 2025	0.80	0.81	0.80	0.81	0.81	-	3,300
Jul 8, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	46,800
Jul 7, 2025	0.80	0.83	0.80	0.80	0.80	-4.76%	69,300
Jul 4, 2025	0.80	0.84	0.79	0.84	0.84	5.00%	150,300
Jul 3, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	52,200
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	28,300
Jul 1, 2025	0.81	0.82	0.80	0.81	0.81	-	62,000
Jun 30, 2025	0.80	0.83	0.79	0.81	0.81	1.89%	743,100
Jun 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	28,900
Jun 25, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	193,300
Jun 24, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	749,300
Jun 23, 2025	0.81	0.81	0.80	0.81	0.81	-3.01%	209,600
Jun 20, 2025	0.84	0.87	0.83	0.83	0.83	1.22%	440,200
Jun 19, 2025	0.82	0.83	0.82	0.82	0.82	-	594,600
Jun 18, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	206,600
Jun 17, 2025	0.90	0.90	0.84	0.84	0.84	-5.08%	297,500
Jun 16, 2025	0.87	0.91	0.87	0.89	0.89	-0.56%	549,700
Jun 13, 2025	0.89	0.90	0.86	0.89	0.89	-	266,700
Jun 12, 2025	0.89	0.95	0.89	0.89	0.89	-	2,471,200
Jun 11, 2025	0.88	0.89	0.85	0.89	0.89	2.30%	655,800
Jun 10, 2025	0.85	0.88	0.84	0.87	0.87	2.96%	395,200
Jun 9, 2025	0.83	0.85	0.80	0.85	0.85	-0.59%	544,200
Jun 6, 2025	0.83	0.85	0.83	0.85	0.85	-	120,200
Jun 5, 2025	0.82	0.85	0.82	0.85	0.85	0.59%	127,600
Jun 4, 2025	0.84	0.85	0.82	0.85	0.85	1.20%	213,600
Jun 3, 2025	0.80	0.85	0.80	0.84	0.84	5.03%	263,200
May 30, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
May 29, 2025	0.78	0.80	0.78	0.80	0.80	-	21,400
May 28, 2025	0.78	0.80	0.78	0.80	0.80	0.63%	54,000
May 27, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	24,100
May 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	73,000
May 23, 2025	0.81	0.83	0.80	0.80	0.80	-	58,300
May 22, 2025	0.80	0.88	0.79	0.80	0.80	-	764,400