Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Citaglobal Bhd (7245) Historical Prices

MY:7245 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.191.221.181.201.20+0.84%1,516,2004.15
Nov 10, 20261.151.221.141.191.19+3.48%2,876,5008.84
Nov 09, 20261.151.191.151.151.150.00%00.00
Nov 06, 20261.151.191.151.151.15-0.86%893,2002.82
Nov 05, 20261.141.161.141.161.16+1.75%119,1000.37
Nov 04, 20261.181.181.141.141.14-2.56%757,5002.45
Nov 03, 20261.151.181.141.171.17+2.63%520,9001.72
Nov 02, 20261.181.181.121.141.14-3.39%170,3000.56
Oct 30, 20261.111.201.111.181.18+6.31%1,174,0004.14
Oct 29, 20261.081.121.081.111.11+1.83%495,7001.79
Oct 28, 20261.081.091.061.091.09+2.83%541,6002.02
Oct 27, 20261.041.071.041.061.06+1.92%383,9001.46
Oct 26, 20261.051.051.041.041.04-0.95%53,0000.20
Oct 23, 20261.041.071.041.051.050.00%278,8001.08
Oct 22, 20261.051.051.051.051.05+0.96%2000.00
Oct 21, 20261.041.041.041.041.04-0.95%76,3000.30
Oct 20, 20261.011.050.991.051.05+5.00%112,1000.44
Oct 19, 20261.001.010.971.001.000.00%500,9002.02
Oct 16, 20260.981.000.981.001.00-1.96%143,8000.58
Oct 15, 20260.961.020.961.021.02+7.37%322,5001.33
Oct 14, 20260.970.970.950.950.95-3.55%144,2000.60
Oct 13, 20261.021.020.980.990.99-3.43%190,3000.80
Oct 12, 20261.091.111.021.021.02-3.77%177,9000.76
Oct 09, 20261.091.091.051.061.06-2.75%314,0001.36
Oct 08, 20261.071.121.061.091.090.00%891,5004.11
Oct 07, 20261.091.111.081.091.09-0.91%175,7000.82
Oct 06, 20261.081.101.071.101.10+2.80%148,8000.70
Oct 05, 20261.081.091.071.071.07-2.73%11,3000.05
Oct 02, 20261.081.101.071.101.10+0.92%34,7000.16
Oct 01, 20261.061.091.061.091.09+0.93%7,4000.03
Sep 30, 20261.091.091.071.081.08+0.93%72,0000.34
Sep 29, 20261.081.081.071.071.07-2.73%113,2000.54
Sep 28, 20261.071.101.071.101.10+0.92%56,0000.26
Sep 25, 20261.061.091.061.091.09+1.87%58,4000.27
Sep 24, 20261.071.071.061.071.07-0.93%73,4000.34
Sep 23, 20261.061.121.061.081.08-0.92%77,1000.36
Sep 22, 20261.091.091.041.091.090.00%160,6000.76
Sep 21, 20261.071.091.061.091.09+3.81%53,4000.25
Sep 18, 20261.031.101.031.051.05-1.87%1,824,00010.05
Sep 17, 20261.081.101.041.071.070.00%205,7001.15
Sep 16, 20261.071.151.061.071.070.00%00.00
Sep 15, 20261.131.151.061.071.07-5.31%283,9001.57
Sep 14, 20261.161.221.061.131.13+6.60%2,156,00014.67
Sep 11, 20261.101.101.061.061.06-3.64%19,7000.13
Sep 10, 20261.121.131.091.101.10-2.65%108,5000.73
Sep 09, 20261.091.211.081.131.13+3.67%1,341,70010.58
Sep 08, 20261.081.091.071.091.09+0.93%312,6002.28
Sep 07, 20261.051.081.041.081.08+2.86%217,4001.54
Sep 04, 20261.031.051.021.051.05+0.96%94,9000.63
Sep 03, 20261.021.041.021.041.04+0.97%216,9001.47