Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.93	0.94	0.91	0.94	0.94	0.54%	131,400
Jan 15, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	45,000
Jan 14, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	140,700
Jan 13, 2026	0.92	0.93	0.91	0.92	0.92	1.66%	45,100
Jan 12, 2026	0.92	0.93	0.91	0.91	0.91	-1.63%	38,700
Jan 9, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	107,100
Jan 8, 2026	0.95	0.95	0.93	0.93	0.93	-1.60%	52,300
Jan 7, 2026	0.94	0.95	0.93	0.94	0.94	-	194,600
Jan 6, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	35,200
Jan 5, 2026	0.94	0.95	0.92	0.93	0.93	-0.53%	178,800
Jan 2, 2026	0.95	0.96	0.92	0.94	0.94	-1.58%	410,400
Dec 31, 2025	0.90	0.96	0.89	0.95	0.95	5.56%	5,662,900
Dec 30, 2025	0.89	0.90	0.88	0.90	0.90	0.56%	197,600
Dec 29, 2025	0.89	0.91	0.89	0.90	0.90	1.13%	875,700
Dec 26, 2025	0.92	0.92	0.89	0.89	0.89	-3.28%	259,100
Dec 24, 2025	0.90	0.92	0.89	0.92	0.92	1.67%	283,100
Dec 23, 2025	0.90	0.91	0.89	0.90	0.90	-	178,200
Dec 22, 2025	0.84	0.91	0.84	0.90	0.90	6.51%	1,012,600
Dec 19, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	9,000
Dec 18, 2025	0.83	0.84	0.83	0.84	0.84	-	42,000
Dec 17, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	114,000
Dec 16, 2025	0.83	0.84	0.82	0.82	0.82	-0.61%	308,100
Dec 15, 2025	0.84	0.85	0.82	0.83	0.83	-3.51%	306,300
Dec 12, 2025	0.86	0.86	0.85	0.86	0.86	-	295,900
Dec 11, 2025	0.90	0.90	0.83	0.86	0.86	-5.00%	486,300
Dec 10, 2025	0.81	0.90	0.81	0.90	0.90	12.50%	1,713,500
Dec 9, 2025	0.77	0.80	0.76	0.80	0.80	3.23%	643,000
Dec 8, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	373,300
Dec 5, 2025	0.79	0.80	0.79	0.79	0.79	-	153,400
Dec 4, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	283,600
Dec 3, 2025	0.79	0.80	0.78	0.80	0.80	0.63%	446,400
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	302,100
Dec 1, 2025	0.80	0.81	0.79	0.81	0.81	-	287,100
Nov 28, 2025	0.80	0.81	0.79	0.81	0.81	-	372,500
Nov 27, 2025	0.81	0.82	0.80	0.81	0.81	0.63%	255,800
Nov 26, 2025	0.80	0.80	0.77	0.80	0.80	-	879,400
Nov 25, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	574,000
Nov 24, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	533,000
Nov 21, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	305,100
Nov 20, 2025	0.81	0.82	0.80	0.81	0.81	-	587,900
Nov 19, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	659,000
Nov 18, 2025	0.82	0.82	0.81	0.82	0.82	0.61%	606,700
Nov 17, 2025	0.84	0.84	0.82	0.82	0.82	-2.98%	364,300
Nov 14, 2025	0.85	0.90	0.84	0.84	0.84	-	1,515,400
Nov 13, 2025	0.82	0.85	0.82	0.84	0.84	2.44%	937,000
Nov 12, 2025	0.82	0.82	0.81	0.82	0.82	-	351,800
Nov 11, 2025	0.82	0.82	0.81	0.82	0.82	-	211,600
Nov 10, 2025	0.83	0.83	0.82	0.82	0.82	0.61%	104,800
Nov 7, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	109,400
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	71,000