Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.84	0.87	0.84	0.87	0.87	0.58%	23,300
Jun 26, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	5,100
Jun 25, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	28,400
Jun 24, 2026	0.89	0.89	0.88	0.88	0.88	-	21,300
Jun 23, 2026	0.90	0.90	0.88	0.88	0.88	-2.76%	54,000
Jun 22, 2026	0.91	0.91	0.87	0.91	0.91	-	73,300
Jun 19, 2026	0.86	0.91	0.85	0.91	0.91	5.23%	375,100
Jun 18, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	24,000
Jun 16, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	145,900
Jun 15, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	20,600
Jun 12, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	33,000
Jun 11, 2026	0.84	0.85	0.84	0.84	0.84	-	940,600
Jun 10, 2026	0.81	0.84	0.81	0.84	0.84	1.82%	483,100
Jun 9, 2026	0.80	0.84	0.80	0.83	0.83	3.77%	648,500
Jun 8, 2026	0.81	0.82	0.80	0.80	0.80	-3.64%	99,900
Jun 5, 2026	0.79	0.83	0.78	0.83	0.83	4.43%	469,700
Jun 4, 2026	0.78	0.79	0.78	0.79	0.79	-	65,600
Jun 3, 2026	0.79	0.80	0.77	0.79	0.79	-	158,200
May 29, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	170,100
May 28, 2026	0.81	0.83	0.80	0.80	0.80	-3.61%	141,200
May 26, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	40,000
May 25, 2026	0.81	0.84	0.81	0.81	0.81	-0.61%	30,700
May 22, 2026	0.81	0.83	0.81	0.82	0.82	-	11,900
May 21, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	19,000
May 20, 2026	0.83	0.83	0.83	0.83	0.83	-	16,500
May 19, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	73,000
May 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	92,200
May 14, 2026	0.82	0.83	0.82	0.82	0.82	-	1,600
May 13, 2026	0.82	0.82	0.82	0.82	0.82	-	22,600
May 12, 2026	0.80	0.82	0.80	0.82	0.82	-	310,000
May 11, 2026	0.81	0.82	0.78	0.82	0.82	-	439,800
May 8, 2026	0.82	0.82	0.80	0.82	0.82	-	196,000
May 7, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	165,800
May 6, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	76,600
May 5, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	87,000
May 4, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	188,500
Apr 30, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	34,400
Apr 29, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	15,000
Apr 28, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	10,900
Apr 27, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	13,000
Apr 24, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	10,100
Apr 23, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	6,100
Apr 22, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	500
Apr 21, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	166,400
Apr 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	33,000
Apr 17, 2026	0.83	0.83	0.83	0.83	0.83	-	36,500
Apr 16, 2026	0.83	0.83	0.83	0.83	0.83	-	34,100
Apr 15, 2026	0.82	0.83	0.82	0.83	0.83	-	70,900
Apr 14, 2026	0.83	0.83	0.83	0.83	0.83	-	28,000
Apr 13, 2026	0.83	0.83	0.82	0.83	0.83	-1.78%	118,700