Skip to main content
Citaglobal Berhad (KLSE:CITAGLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.880
0.00 (0.00%)
At close: Mar 9, 2026

Citaglobal Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.880.820.880.88-177,700
Mar 6, 20260.880.900.870.880.88-2.22%131,800
Mar 5, 20260.880.900.880.900.90-27,500
Mar 4, 20260.900.900.880.900.901.69%54,500
Mar 3, 20260.880.900.880.890.89-1.67%35,700
Mar 2, 20260.870.900.870.900.90-25,100
Feb 27, 20260.900.900.900.900.90-2,000
Feb 26, 20260.910.910.900.900.90-0.55%400
Feb 25, 20260.880.910.880.910.910.56%38,700
Feb 23, 20260.880.900.880.900.90-10,400
Feb 20, 20260.880.900.880.900.90-0.55%18,100
Feb 19, 20260.900.910.900.910.91-8,600
Feb 16, 20260.880.910.880.910.910.56%37,000
Feb 12, 20260.870.900.870.900.90-9,700
Feb 11, 20260.880.910.850.900.90-39,900
Feb 10, 20260.900.900.900.900.90-52,700
Feb 9, 20260.910.910.890.900.90-1.10%52,900
Feb 6, 20260.900.910.900.910.91-59,700
Feb 5, 20260.910.910.870.910.910.55%183,500
Feb 4, 20260.950.950.900.910.91-4.23%179,900
Feb 3, 20260.950.950.940.950.95-0.53%53,500
Jan 30, 20260.950.950.940.950.95-50,500
Jan 29, 20260.950.950.950.950.95-88,100
Jan 28, 20260.950.950.940.950.95-71,000
Jan 27, 20260.950.950.940.950.950.53%74,800
Jan 26, 20260.920.950.920.950.953.85%189,200
Jan 23, 20260.930.940.910.910.91-2.67%76,500
Jan 22, 20260.930.940.930.940.94-50,000
Jan 21, 20260.910.940.910.940.942.75%27,000
Jan 20, 20260.930.930.910.910.91-1.62%50,400
Jan 19, 20260.940.940.930.930.93-1.07%70,000
Jan 16, 20260.930.940.910.940.940.54%131,400
Jan 15, 20260.930.930.930.930.93-0.53%45,000
Jan 14, 20260.920.940.910.940.941.63%140,700
Jan 13, 20260.920.930.910.920.921.66%45,100
Jan 12, 20260.920.930.910.910.91-1.63%38,700
Jan 9, 20260.930.930.910.920.92-0.54%107,100
Jan 8, 20260.950.950.930.930.93-1.60%52,300
Jan 7, 20260.940.950.930.940.94-194,600
Jan 6, 20260.930.940.930.940.941.08%35,200
Jan 5, 20260.940.950.920.930.93-0.53%178,800
Jan 2, 20260.950.960.920.940.94-1.58%410,400
Dec 31, 20250.900.960.890.950.955.56%5,662,900
Dec 30, 20250.890.900.880.900.900.56%197,600
Dec 29, 20250.890.910.890.900.901.13%875,700
Dec 26, 20250.920.920.890.890.89-3.28%259,100
Dec 24, 20250.900.920.890.920.921.67%283,100
Dec 23, 20250.900.910.890.900.90-178,200
Dec 22, 20250.840.910.840.900.906.51%1,012,600
Dec 19, 20250.840.850.830.850.850.60%9,000
Dec 18, 20250.830.840.830.840.84-42,000
Dec 17, 20250.820.840.820.840.842.44%114,000
Dec 16, 20250.830.840.820.820.82-0.61%308,100
Dec 15, 20250.840.850.820.830.83-3.51%306,300
Dec 12, 20250.860.860.850.860.86-295,900
Dec 11, 20250.900.900.830.860.86-5.00%486,300
Dec 10, 20250.810.900.810.900.9012.50%1,713,500
Dec 9, 20250.770.800.760.800.803.23%643,000
Dec 8, 20250.790.790.770.780.78-1.90%373,300
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