Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	1.07	1.09	1.06	1.09	1.09	3.81%	53,400
Sep 18, 2026	1.03	1.10	1.03	1.05	1.05	-1.87%	1,824,000
Sep 17, 2026	1.08	1.10	1.04	1.07	1.07	-	205,700
Sep 15, 2026	1.13	1.15	1.06	1.07	1.07	-5.31%	283,900
Sep 14, 2026	1.16	1.22	1.06	1.13	1.13	6.60%	2,156,000
Sep 11, 2026	1.10	1.10	1.06	1.06	1.06	-3.64%	19,700
Sep 10, 2026	1.12	1.13	1.09	1.10	1.10	-2.65%	108,500
Sep 9, 2026	1.09	1.21	1.08	1.13	1.13	3.67%	1,341,700
Sep 8, 2026	1.08	1.09	1.07	1.09	1.09	0.93%	312,600
Sep 7, 2026	1.05	1.08	1.04	1.08	1.08	2.86%	217,400
Sep 4, 2026	1.03	1.05	1.02	1.05	1.05	0.96%	94,900
Sep 3, 2026	1.02	1.04	1.02	1.04	1.04	0.97%	216,900
Sep 2, 2026	1.02	1.03	0.98	1.03	1.03	-	44,200
Sep 1, 2026	1.01	1.03	0.93	1.03	1.03	1.98%	523,400
Aug 28, 2026	0.96	1.01	0.96	1.01	1.01	5.21%	627,700
Aug 27, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	215,300
Aug 26, 2026	0.95	0.95	0.90	0.95	0.95	-	140,600
Aug 24, 2026	0.95	0.96	0.95	0.95	0.95	-0.52%	45,800
Aug 21, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	224,500
Aug 20, 2026	0.94	0.98	0.94	0.95	0.95	1.06%	363,300
Aug 19, 2026	0.94	0.95	0.94	0.94	0.94	-	663,100
Aug 18, 2026	0.94	0.95	0.94	0.94	0.94	1.08%	228,200
Aug 17, 2026	0.92	0.94	0.92	0.93	0.93	2.76%	323,800
Aug 14, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	651,000
Aug 13, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	373,700
Aug 12, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	154,400
Aug 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	158,500
Aug 10, 2026	0.86	0.88	0.86	0.88	0.88	1.73%	366,600
Aug 7, 2026	0.87	0.87	0.87	0.87	0.87	-	55,000
Aug 6, 2026	0.86	0.88	0.86	0.87	0.87	1.76%	120,000
Aug 5, 2026	0.85	0.86	0.85	0.86	0.85	-0.58%	100,500
Aug 4, 2026	0.85	0.87	0.85	0.87	0.85	0.58%	51,000
Aug 3, 2026	0.85	0.86	0.84	0.86	0.85	1.78%	44,100
Jul 31, 2026	0.86	0.86	0.85	0.85	0.84	-1.17%	6,300
Jul 30, 2026	0.85	0.86	0.85	0.86	0.85	-	29,600
Jul 29, 2026	0.86	0.86	0.86	0.86	0.85	-0.58%	2,000
Jul 28, 2026	0.85	0.86	0.85	0.86	0.85	0.58%	33,700
Jul 27, 2026	0.86	0.86	0.86	0.86	0.85	0.59%	1,000
Jul 23, 2026	0.85	0.85	0.85	0.85	0.84	-0.58%	78,500
Jul 22, 2026	0.86	0.86	0.86	0.86	0.85	-0.58%	23,500
Jul 21, 2026	0.86	0.87	0.86	0.86	0.85	0.58%	58,000
Jul 20, 2026	0.86	0.86	0.86	0.86	0.85	-0.58%	45,900
Jul 17, 2026	0.86	0.86	0.86	0.86	0.85	-	5,000
Jul 16, 2026	0.86	0.86	0.86	0.86	0.85	-	25,000
Jul 15, 2026	0.86	0.87	0.86	0.86	0.85	-0.58%	11,500
Jul 14, 2026	0.87	0.87	0.86	0.87	0.85	-	26,000
Jul 13, 2026	0.86	0.87	0.84	0.87	0.85	-	5,200
Jul 10, 2026	0.85	0.87	0.84	0.87	0.85	1.17%	24,500
Jul 8, 2026	0.86	0.86	0.86	0.86	0.85	-0.58%	29,000
Jul 7, 2026	0.86	0.86	0.85	0.86	0.85	-1.71%	55,600