Citaglobal Berhad (KLSE:CITAGLB)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.030 (-2.75%)
At close: Oct 9, 2026
Citaglobal Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 314,000 |
| Oct 8, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | - | 891,500 |
| Oct 7, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 175,700 |
| Oct 6, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 148,800 |
| Oct 5, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 11,300 |
| Oct 2, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 34,700 |
| Oct 1, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 7,400 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 72,000 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 113,200 |
| Sep 28, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 56,000 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 58,400 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 73,400 |
| Sep 23, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 77,100 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 160,600 |
| 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 |