Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	0.85	0.85	0.85	0.85	0.85	-	3,500
Apr 8, 2026	0.84	0.85	0.84	0.85	0.85	-	39,000
Apr 7, 2026	0.83	0.85	0.83	0.85	0.85	-0.59%	108,300
Apr 6, 2026	0.84	0.85	0.83	0.85	0.85	1.80%	226,100
Apr 3, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	67,600
Apr 2, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	133,500
Apr 1, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	251,800
Mar 31, 2026	0.85	0.85	0.84	0.85	0.85	-	34,400
Mar 30, 2026	0.85	0.85	0.83	0.85	0.85	-1.16%	79,800
Mar 27, 2026	0.86	0.86	0.84	0.86	0.86	-0.58%	65,800
Mar 26, 2026	0.86	0.87	0.86	0.87	0.87	-0.57%	34,000
Mar 25, 2026	0.87	0.87	0.87	0.87	0.87	-	30,400
Mar 24, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	198,200
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