Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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