Citaglobal Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.79	0.80	0.79	0.79	0.79	-	153,400
Dec 4, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	283,600
Dec 3, 2025	0.79	0.80	0.78	0.80	0.80	0.63%	446,400
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	302,100
Dec 1, 2025	0.80	0.81	0.79	0.81	0.81	-	287,100
Nov 28, 2025	0.80	0.81	0.79	0.81	0.81	-	372,500
Nov 27, 2025	0.81	0.82	0.80	0.81	0.81	0.63%	255,800
Nov 26, 2025	0.80	0.80	0.77	0.80	0.80	-	879,400
Nov 25, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	574,000
Nov 24, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	533,000
Nov 21, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	305,100
Nov 20, 2025	0.81	0.82	0.80	0.81	0.81	-	587,900
Nov 19, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	659,000
Nov 18, 2025	0.82	0.82	0.81	0.82	0.82	0.61%	606,700
Nov 17, 2025	0.84	0.84	0.82	0.82	0.82	-2.98%	364,300
Nov 14, 2025	0.85	0.90	0.84	0.84	0.84	-	1,515,400
Nov 13, 2025	0.82	0.85	0.82	0.84	0.84	2.44%	937,000
Nov 12, 2025	0.82	0.82	0.81	0.82	0.82	-	351,800
Nov 11, 2025	0.82	0.82	0.81	0.82	0.82	-	211,600
Nov 10, 2025	0.83	0.83	0.82	0.82	0.82	0.61%	104,800
Nov 7, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	109,400
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	71,000
Nov 5, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	80,100
Nov 4, 2025	0.82	0.82	0.81	0.82	0.82	-	116,000
Nov 3, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	81,000
Oct 31, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	185,500
Oct 30, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	260,800
Oct 29, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	69,500
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-	90,400
Oct 27, 2025	0.83	0.83	0.82	0.82	0.82	-1.81%	103,700
Oct 24, 2025	0.83	0.83	0.83	0.83	0.83	-	93,000
Oct 23, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	43,200
Oct 22, 2025	0.82	0.83	0.82	0.83	0.83	-	61,000
Oct 21, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	51,000
Oct 17, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	127,000
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	13,000
Oct 15, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	38,000
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-	57,000
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	-	49,000
Oct 10, 2025	0.82	0.82	0.82	0.82	0.82	-	62,000
Oct 9, 2025	0.82	0.82	0.82	0.82	0.82	-	86,300
Oct 8, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	308,300
Oct 7, 2025	0.82	0.83	0.81	0.83	0.83	2.47%	152,000
Oct 6, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	30,600
Oct 3, 2025	0.80	0.81	0.80	0.80	0.80	-1.23%	85,900
Oct 2, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	32,500
Oct 1, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	127,600
Sep 30, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	16,000
Sep 29, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	51,000
Sep 26, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	107,000