Skip to main content
Citaglobal Berhad (KLSE:CITAGLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.790
0.00 (0.00%)
At close: Dec 5, 2025

Citaglobal Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.800.790.790.79-153,400
Dec 4, 20250.790.800.790.790.79-1.25%283,600
Dec 3, 20250.790.800.780.800.800.63%446,400
Dec 2, 20250.800.800.800.800.80-1.24%302,100
Dec 1, 20250.800.810.790.810.81-287,100
Nov 28, 20250.800.810.790.810.81-372,500
Nov 27, 20250.810.820.800.810.810.63%255,800
Nov 26, 20250.800.800.770.800.80-879,400
Nov 25, 20250.800.810.800.800.80-0.62%574,000
Nov 24, 20250.800.810.800.810.810.63%533,000
Nov 21, 20250.800.810.800.800.80-0.62%305,100
Nov 20, 20250.810.820.800.810.81-587,900
Nov 19, 20250.820.820.800.810.81-1.83%659,000
Nov 18, 20250.820.820.810.820.820.61%606,700
Nov 17, 20250.840.840.820.820.82-2.98%364,300
Nov 14, 20250.850.900.840.840.84-1,515,400
Nov 13, 20250.820.850.820.840.842.44%937,000
Nov 12, 20250.820.820.810.820.82-351,800
Nov 11, 20250.820.820.810.820.82-211,600
Nov 10, 20250.830.830.820.820.820.61%104,800
Nov 7, 20250.820.830.820.820.82-0.61%109,400
Nov 6, 20250.820.820.820.820.82-0.61%71,000
Nov 5, 20250.820.830.810.830.831.23%80,100
Nov 4, 20250.820.820.810.820.82-116,000
Nov 3, 20250.820.820.810.820.82-0.61%81,000
Oct 31, 20250.820.820.810.820.82-0.61%185,500
Oct 30, 20250.820.830.810.830.830.61%260,800
Oct 29, 20250.820.830.820.820.820.61%69,500
Oct 28, 20250.820.820.820.820.82-90,400
Oct 27, 20250.830.830.820.820.82-1.81%103,700
Oct 24, 20250.830.830.830.830.83-93,000
Oct 23, 20250.830.830.820.830.830.61%43,200
Oct 22, 20250.820.830.820.830.83-61,000
Oct 21, 20250.810.830.810.830.831.85%51,000
Oct 17, 20250.820.820.810.810.81-1.22%127,000
Oct 16, 20250.820.820.820.820.82-1.20%13,000
Oct 15, 20250.820.830.820.830.831.22%38,000
Oct 14, 20250.820.820.820.820.82-57,000
Oct 13, 20250.820.820.820.820.82-49,000
Oct 10, 20250.820.820.820.820.82-62,000
Oct 9, 20250.820.820.820.820.82-86,300
Oct 8, 20250.840.840.810.820.82-1.20%308,300
Oct 7, 20250.820.830.810.830.832.47%152,000
Oct 6, 20250.800.810.800.810.811.25%30,600
Oct 3, 20250.800.810.800.800.80-1.23%85,900
Oct 2, 20250.800.810.800.810.811.25%32,500
Oct 1, 20250.820.820.800.800.80-2.44%127,600
Sep 30, 20250.810.820.810.820.821.23%16,000
Sep 29, 20250.830.830.810.810.81-1.82%51,000
Sep 26, 20250.810.830.810.830.831.85%107,000
Sep 25, 20250.810.820.800.810.81-259,500
Sep 24, 20250.820.820.810.810.81-1.22%179,000
Sep 23, 20250.820.820.820.820.82-153,700
Sep 22, 20250.820.820.820.820.82-205,200
Sep 19, 20250.820.830.820.820.82-0.61%203,800
Sep 18, 20250.830.830.820.830.830.61%129,300
Sep 17, 20250.830.830.820.820.82-1.20%259,700
Sep 12, 20250.830.830.830.830.83-199,200
Sep 11, 20250.830.830.830.830.83-124,500
Sep 10, 20250.840.840.830.830.83-226,500
Sep 9, 20250.850.850.830.830.83-0.60%195,500
Sep 8, 20250.850.860.840.840.84-1.76%263,000
Sep 4, 20250.850.850.850.850.85-114,100
Sep 3, 20250.860.860.850.850.85-254,700
Sep 2, 20250.850.850.830.850.850.59%421,500
Aug 29, 20250.850.850.840.850.85-521,000
Aug 28, 20250.840.850.830.850.850.60%124,800
Aug 27, 20250.820.840.820.840.842.44%419,300
Aug 26, 20250.820.830.820.820.82-94,700
Aug 25, 20250.820.820.820.820.820.61%597,500
Aug 22, 20250.820.820.820.820.82-453,200
Aug 21, 20250.800.820.800.820.821.87%666,800
Aug 20, 20250.800.820.800.800.80-1,672,800
Aug 19, 20250.810.820.800.800.80-1.23%303,200
Aug 18, 20250.810.820.810.810.810.62%53,800
Aug 15, 20250.810.820.800.810.81-1.23%403,300
Aug 14, 20250.810.820.810.820.82-113,000
Aug 13, 20250.810.820.810.820.821.24%62,000
Aug 12, 20250.810.840.800.810.81-0.62%1,630,600
Aug 11, 20250.820.820.810.810.81-0.61%134,900
Aug 8, 20250.820.830.820.820.82-79,300
Aug 7, 20250.830.870.820.820.82-0.61%4,071,200
Aug 6, 20250.840.860.810.820.821.86%1,418,100
Aug 5, 20250.820.820.810.810.81-1.23%148,600
Aug 4, 20250.830.830.820.820.82-1.81%133,900
Aug 1, 20250.830.840.830.830.83-847,800
Jul 31, 20250.840.850.830.830.83-1.19%128,900
Jul 30, 20250.850.870.830.840.84-0.59%420,700
Jul 29, 20250.830.850.830.850.851.81%366,800
Jul 28, 20250.840.840.830.830.83-2.35%106,000
Jul 25, 20250.880.930.850.850.85-0.58%2,484,000
Jul 24, 20250.810.860.810.860.865.56%569,500
Jul 23, 20250.810.830.810.810.810.62%492,300
Jul 22, 20250.800.810.800.810.81-14,800
Jul 21, 20250.820.820.810.810.81-1.83%94,000
Jul 18, 20250.820.830.820.820.821.23%367,700
Jul 17, 20250.800.840.800.810.811.25%484,900
Jul 16, 20250.810.810.800.800.80-1.84%112,700
Jul 15, 20250.820.820.820.820.82-0.61%63,400
Jul 14, 20250.820.820.820.820.82-2.96%19,300