Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.88	0.89	0.87	0.89	0.89	-1.11%	368,800
Mar 18, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	361,000
Mar 17, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	35,500
Mar 16, 2026	0.87	0.88	0.86	0.88	0.88	-	21,300
Mar 13, 2026	0.86	0.88	0.85	0.88	0.88	-	276,800
Mar 12, 2026	0.87	0.88	0.87	0.88	0.88	-	24,000
Mar 9, 2026	0.82	0.88	0.82	0.88	0.88	-	177,700
Mar 6, 2026	0.88	0.90	0.87	0.88	0.88	-2.22%	131,800
Mar 5, 2026	0.88	0.90	0.88	0.90	0.90	-	27,500
Mar 4, 2026	0.90	0.90	0.88	0.90	0.90	1.69%	54,500
Mar 3, 2026	0.88	0.90	0.88	0.89	0.89	-1.67%	35,700
Mar 2, 2026	0.87	0.90	0.87	0.90	0.90	-	25,100
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	-	2,000
Feb 26, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	400
Feb 25, 2026	0.88	0.91	0.88	0.91	0.91	0.56%	38,700
Feb 23, 2026	0.88	0.90	0.88	0.90	0.90	-	10,400
Feb 20, 2026	0.88	0.90	0.88	0.90	0.90	-0.55%	18,100
Feb 19, 2026	0.90	0.91	0.90	0.91	0.91	-	8,600
Feb 16, 2026	0.88	0.91	0.88	0.91	0.91	0.56%	37,000
Feb 12, 2026	0.87	0.90	0.87	0.90	0.90	-	9,700
Feb 11, 2026	0.88	0.91	0.85	0.90	0.90	-	39,900
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	-	52,700
Feb 9, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	52,900
Feb 6, 2026	0.90	0.91	0.90	0.91	0.91	-	59,700
Feb 5, 2026	0.91	0.91	0.87	0.91	0.91	0.55%	183,500
Feb 4, 2026	0.95	0.95	0.90	0.91	0.91	-4.23%	179,900
Feb 3, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	53,500
Jan 30, 2026	0.95	0.95	0.94	0.95	0.95	-	50,500
Jan 29, 2026	0.95	0.95	0.95	0.95	0.95	-	88,100
Jan 28, 2026	0.95	0.95	0.94	0.95	0.95	-	71,000
Jan 27, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	74,800
Jan 26, 2026	0.92	0.95	0.92	0.95	0.95	3.85%	189,200
Jan 23, 2026	0.93	0.94	0.91	0.91	0.91	-2.67%	76,500
Jan 22, 2026	0.93	0.94	0.93	0.94	0.94	-	50,000
Jan 21, 2026	0.91	0.94	0.91	0.94	0.94	2.75%	27,000
Jan 20, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	50,400
Jan 19, 2026	0.94	0.94	0.93	0.93	0.93	-1.07%	70,000
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