Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.83	0.83	0.83	0.83	0.83	-	199,200
Sep 11, 2025	0.83	0.83	0.83	0.83	0.83	-	124,500
Sep 10, 2025	0.84	0.84	0.83	0.83	0.83	-	226,500
Sep 9, 2025	0.85	0.85	0.83	0.83	0.83	-0.60%	195,500
Sep 8, 2025	0.85	0.86	0.84	0.84	0.84	-1.76%	263,000
Sep 4, 2025	0.85	0.85	0.85	0.85	0.85	-	114,100
Sep 3, 2025	0.86	0.86	0.85	0.85	0.85	-	254,700
Sep 2, 2025	0.85	0.85	0.83	0.85	0.85	0.59%	421,500
Aug 29, 2025	0.85	0.85	0.84	0.85	0.85	-	521,000
Aug 28, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	124,800
Aug 27, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	419,300
Aug 26, 2025	0.82	0.83	0.82	0.82	0.82	-	94,700
Aug 25, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	597,500
Aug 22, 2025	0.82	0.82	0.82	0.82	0.82	-	453,200
Aug 21, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	666,800
Aug 20, 2025	0.80	0.82	0.80	0.80	0.80	-	1,672,800
Aug 19, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	303,200
Aug 18, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	53,800
Aug 15, 2025	0.81	0.82	0.80	0.81	0.81	-1.23%	403,300
Aug 14, 2025	0.81	0.82	0.81	0.82	0.82	-	113,000
Aug 13, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	62,000
Aug 12, 2025	0.81	0.84	0.80	0.81	0.81	-0.62%	1,630,600
Aug 11, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	134,900
Aug 8, 2025	0.82	0.83	0.82	0.82	0.82	-	79,300
Aug 7, 2025	0.83	0.87	0.82	0.82	0.82	-0.61%	4,071,200
Aug 6, 2025	0.84	0.86	0.81	0.82	0.82	1.86%	1,418,100
Aug 5, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	148,600
Aug 4, 2025	0.83	0.83	0.82	0.82	0.82	-1.81%	133,900
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