Kuala Lumpur - Delayed Quote MYR

Citaglobal Berhad (7245.KL)

0.7900
+0.0050
+(0.64%)
At close: May 9 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.77500.79000.77500.79000.790043,500
May 8, 20250.79000.79000.77000.78500.785067,100
May 7, 20250.77000.79000.77000.79000.790029,000
May 6, 20250.77500.80000.77000.79000.790016,100
May 5, 20250.77000.79500.76500.79000.790050,900
May 2, 2025 0.01 Dividend
May 2, 20250.79000.79500.78000.79500.795056,100
Apr 30, 20250.79000.82000.79000.81000.8000166,800
Apr 29, 20250.79500.79500.79000.79000.780245,000
Apr 28, 20250.78500.79500.78500.79500.785227,100
Apr 25, 20250.79000.79500.78500.79500.785260,600
Apr 24, 20250.79000.79000.78000.79000.780250,700
Apr 23, 20250.78500.79500.78500.79000.780278,000
Apr 22, 20250.79500.79500.78000.79500.785241,400
Apr 21, 20250.80000.80500.79000.80000.7901109,200
Apr 18, 20250.79000.80000.79000.80000.790190,400
Apr 17, 20250.79000.80000.78000.79500.7852173,500
Apr 16, 20250.80000.80000.80000.80000.790124,100
Apr 15, 20250.78000.80000.78000.80000.7901167,600
Apr 14, 20250.79000.79500.79000.79000.780248,300
Apr 11, 20250.72500.79000.71000.79000.7802279,900
Apr 10, 20250.70000.79000.70000.78500.7753383,800
Apr 9, 20250.70000.71500.68500.69500.6864222,500
Apr 8, 20250.73500.75000.70000.74000.7309201,000
Apr 7, 20250.77000.77000.69000.73500.7259328,100
Apr 4, 20250.77500.78000.77000.78000.7704116,100
Apr 3, 20250.78500.78500.77500.78500.775358,300
Apr 2, 20250.77500.78500.77000.78000.770472,900
Mar 28, 20250.78000.78000.77000.78000.770426,100
Mar 27, 20250.78500.78500.78000.78000.770424,900
Mar 26, 20250.79000.79000.78000.78500.775357,900
Mar 25, 20250.78000.79000.78000.78500.775331,200
Mar 24, 20250.78500.79500.78500.79000.780228,600
Mar 21, 20250.78500.79500.78000.78500.775374,800
Mar 20, 20250.81000.81000.79000.79000.780271,400
Mar 19, 20250.78500.81000.78500.81000.8000114,800
Mar 17, 20250.78000.81000.78000.81000.8000101,000
Mar 14, 20250.78500.79000.78000.78000.770445,800
Mar 13, 20250.78500.79000.77000.79000.780294,000
Mar 12, 20250.78000.78500.78000.78500.775344,000
Mar 11, 20250.78000.79500.77500.78500.7753146,400
Mar 10, 20250.78000.81000.77500.81000.800093,700
Mar 7, 20250.79500.80000.77500.79500.7852216,600
Mar 6, 20250.78500.80000.78500.80000.790178,700
Mar 5, 20250.79000.80000.78000.79000.7802115,600
Mar 4, 20250.81000.81000.77000.80000.7901170,000
Mar 3, 20250.82500.83000.79000.79000.7802135,200
Feb 28, 20250.83000.83000.79500.82500.8148185,700
Feb 27, 20250.81000.82500.80500.82500.8148380,500
Feb 26, 20250.80000.81000.78000.78000.7704239,000
Feb 25, 20250.80000.81500.79000.81500.804981,400
Feb 24, 20250.81500.81500.81000.81500.804959,000
Feb 21, 20250.82500.83000.82000.82500.8148205,200
Feb 20, 20250.80000.83000.78500.83000.8198239,100
Feb 19, 20250.80000.82500.80000.82000.8099126,200
Feb 18, 20250.84500.85000.80000.82500.8148273,400
Feb 17, 20250.84000.84000.82500.82500.814866,300
Feb 14, 20250.83000.85000.83000.85000.839546,000
Feb 13, 20250.83000.85000.83000.85000.839523,100
Feb 12, 20250.84000.84000.83000.83500.824794,300
Feb 10, 20250.83500.85500.83500.85500.84445,400
Feb 7, 20250.85000.85000.84000.84000.829625,000
Feb 6, 20250.84500.84500.83500.84500.834695,500
Feb 5, 20250.85500.85500.84500.84500.834651,000
Feb 4, 20250.83000.86000.83000.86000.849426,800
Feb 3, 20250.85000.85000.85000.85000.8395600
Jan 31, 20250.82000.85000.82000.85000.839557,500
Jan 28, 20250.83500.85000.82500.84000.829687,500
Jan 27, 20250.84000.84000.83000.83000.819834,000
Jan 24, 20250.85500.86000.85000.85000.839578,100
Jan 23, 20250.85000.86000.84500.84500.8346126,900
Jan 22, 20250.85500.87500.84000.87000.8593120,800
Jan 21, 20250.86000.88000.85500.85500.8444223,900
Jan 20, 20250.86500.88500.85000.88500.874143,000
Jan 17, 20250.85000.89000.84000.89000.8790350,100
Jan 16, 20250.86000.87000.84500.85500.844483,100
Jan 15, 20250.86000.86000.86000.86000.849415,700
Jan 14, 20250.85500.89000.83500.89000.8790285,100
Jan 13, 20250.86000.87000.85500.85500.8444104,200
Jan 10, 20250.86500.87000.86500.87000.859322,500
Jan 9, 20250.87000.87000.86000.87000.8593159,300
Jan 8, 20250.87500.87500.87000.87000.8593104,800
Jan 7, 20250.88500.88500.87000.88000.8691114,700
Jan 6, 20250.88000.88000.87500.87500.864289,000
Jan 3, 20250.88000.88500.87500.88000.8691133,300
Jan 2, 20250.88500.88500.88000.88000.869137,600
Dec 31, 20240.89000.89000.89000.89000.879024,500
Dec 30, 20240.89000.89500.88500.89500.884020,500
Dec 27, 20240.89500.89500.88500.88500.874114,400
Dec 26, 20240.88500.90000.88500.88500.874171,300
Dec 24, 20240.88000.88000.88000.88000.869156,000
Dec 23, 20240.88500.88500.88000.88000.869130,000
Dec 20, 20240.87500.88500.87500.88500.8741138,300
Dec 19, 20240.88000.88000.87500.88000.8691161,100
Dec 18, 20240.88500.88500.88000.88000.869147,000
Dec 17, 20240.89000.89000.88500.88500.8741106,200
Dec 16, 20240.88500.89000.88000.88500.8741107,400
Dec 13, 20240.88000.88500.88000.88000.869140,000
Dec 12, 20240.88000.89000.88000.88500.8741118,900
Dec 11, 20240.88000.88500.88000.88000.869152,200
Dec 10, 20240.88000.88500.88000.88500.8741800
Dec 9, 20240.88000.90500.88000.89000.879058,200
Dec 6, 20240.88000.89500.88000.89500.884083,500
Dec 5, 20240.89000.89000.89000.89000.879055,400
Dec 4, 20240.90000.90500.88000.89500.8840260,700
Dec 3, 20240.88500.90000.88500.90000.8889480,600
Dec 2, 20240.88000.89000.88000.88500.8741188,800
Nov 29, 20240.89000.89000.88000.88000.869124,500
Nov 28, 20240.88500.89000.88500.89000.879088,000
Nov 27, 20240.88500.88500.88000.88000.869116,100
Nov 26, 20240.89000.89000.87500.87500.8642310,500
Nov 25, 20240.89500.89500.89000.89000.8790294,200
Nov 22, 20240.89000.89500.89000.89500.884019,000
Nov 21, 20240.89000.90000.89000.90000.8889117,600
Nov 20, 20240.88500.90000.88500.89000.879079,000
Nov 19, 20240.88500.89000.88500.88500.874165,400
Nov 18, 20240.90000.90000.88500.88500.874175,100
Nov 15, 20240.89000.90000.88500.90000.8889111,300
Nov 14, 20240.88000.89000.88000.89000.879079,400
Nov 13, 20240.88000.88000.88000.88000.86913,600
Nov 12, 20240.87000.90000.87000.90000.888950,600
Nov 11, 20240.87000.87500.87000.87500.86429,800
Nov 8, 20240.89500.91000.89000.89000.879041,400
Nov 7, 20240.90500.90500.90000.90500.893821,800
Nov 6, 20240.93500.93500.90000.90500.893811,400
Nov 5, 20240.92000.92000.90000.90000.888921,500
Nov 4, 20240.88500.95500.88000.92000.9086299,600
Nov 1, 20240.88000.88000.87500.87500.86426,900
Oct 30, 20240.88500.88500.88000.88000.8691137,000
Oct 29, 20240.88500.89000.88500.88500.874198,800
Oct 28, 20240.90000.90000.89000.90000.888920,700
Oct 25, 20240.90000.90000.89000.89000.879021,200
Oct 24, 20240.90000.90500.90000.90500.893853,100
Oct 23, 20240.90000.92000.90000.92000.908653,800
Oct 22, 20240.89500.92000.88500.92000.908656,700
Oct 21, 20240.89500.89500.89000.89500.884037,300
Oct 18, 20240.89500.91000.89500.89500.884083,700
Oct 17, 20240.90000.90000.90000.90000.888921,500
Oct 16, 20240.90000.91000.88500.91000.8988113,200
Oct 15, 20240.90500.91500.89500.91500.9037141,800
Oct 14, 20240.90000.92000.90000.92000.908658,500
Oct 11, 20240.92000.92000.91000.92000.908646,000
Oct 10, 20240.91000.92000.90000.92000.908678,100
Oct 9, 20240.90500.91000.90500.90500.893839,700
Oct 8, 20240.91500.91500.90500.90500.893865,000
Oct 7, 20240.90000.92000.90000.92000.9086114,400
Oct 4, 20240.90500.90500.90000.90500.8938135,400
Oct 3, 20240.92000.92500.91000.91000.898893,500
Oct 2, 20240.93000.93000.91000.93000.9185217,300
Oct 1, 20240.93000.94000.93000.93500.923578,000
Sep 30, 20240.94500.94500.93000.94500.933369,600
Sep 27, 20240.94500.96000.93500.94500.93331,514,700
Sep 26, 20240.93000.94000.90000.92000.9086610,300
Sep 25, 20240.95000.95500.93000.95500.9432320,800
Sep 24, 20240.98000.98000.95500.95500.9432422,100
Sep 23, 20240.98000.99500.97000.98000.96792,761,200
Sep 20, 20240.98001.09000.95000.98000.96794,762,800
Sep 19, 20240.94000.95500.93000.95500.9432114,500
Sep 18, 20240.93000.95000.93000.95000.938381,600
Sep 17, 20240.94000.95000.92500.95000.938366,000
Sep 13, 20240.95000.95000.94000.95000.938355,000
Sep 12, 20240.95000.98000.94000.95000.9383480,900
Sep 11, 20240.95000.96000.92500.95000.9383111,700
Sep 10, 20240.95000.99000.91000.95500.9432401,700
Sep 9, 20240.96000.99500.96000.96500.9531432,400
Sep 6, 20240.98001.02000.95501.00000.9877273,800
Sep 5, 20241.10001.10000.92000.98000.96792,964,700
Sep 4, 20241.07001.10001.03001.09001.07652,507,500
Sep 3, 20241.02001.10001.00001.10001.08642,495,400
Sep 2, 20241.02001.10000.96001.02001.00742,125,200
Aug 30, 20240.80001.08000.78501.03001.01733,602,700
Aug 29, 20240.80000.81500.77000.81000.8000917,100
Aug 28, 20240.70000.80000.68500.80000.79012,231,200
Aug 27, 20240.75000.75000.65000.70000.69142,259,600
Aug 26, 20240.79500.79500.76000.76500.7556197,100
Aug 23, 20240.85000.87000.77000.80000.7901888,200
Aug 22, 20240.88000.89500.85000.87000.8593285,200
Aug 21, 20240.90000.90000.86000.87000.8593519,700
Aug 20, 20240.89000.90000.89000.90000.8889123,400
Aug 19, 20240.91000.92000.89500.89500.8840427,100
Aug 16, 20240.91000.92500.90000.92500.9136258,400
Aug 15, 20240.91000.92000.89000.91000.8988454,300
Aug 14, 20240.91000.91500.89000.90000.8889557,400
Aug 13, 20240.92500.93500.92500.93000.918529,900
Aug 12, 20240.93000.93500.91000.93000.9185363,400
Aug 9, 20240.93000.94500.93000.94000.928487,300
Aug 8, 20240.94500.94500.91500.94000.9284181,000
Aug 7, 20240.94000.95000.92000.94500.9333258,700
Aug 6, 20240.86000.95000.86000.95000.9383786,700
Aug 5, 20240.97000.97000.87500.90000.8889899,000
Aug 2, 20241.01001.01000.98000.98000.9679640,400
Aug 1, 20241.01001.01001.00001.01000.9975194,700
Jul 31, 20241.02001.02001.00001.01000.9975189,700
Jul 30, 20241.02001.02001.01001.02001.0074396,800
Jul 29, 20241.03001.05001.02001.02001.0074294,900
Jul 26, 20241.02001.05001.02001.05001.0370367,800
Jul 25, 20241.04001.04001.02001.02001.0074961,200
Jul 24, 20241.08001.08001.06001.06001.0469340,200
Jul 23, 20241.07001.10001.07001.09001.0765460,900
Jul 22, 20241.06001.07001.04001.07001.0568761,800
Jul 19, 20241.04001.06001.04001.06001.0469327,200
Jul 18, 20241.06001.06001.04001.05001.0370199,100
Jul 17, 20241.07001.08001.04001.08001.0667623,800
Jul 16, 20241.03001.11001.03001.07001.05682,106,500
Jul 15, 20241.04001.05001.00001.01000.9975951,700
Jul 12, 20241.07001.07001.02001.05001.03701,572,100
Jul 11, 20241.09001.09001.08001.08001.0667668,200
Jul 10, 20241.10001.10001.08001.10001.0864507,100
Jul 9, 20241.11001.12001.10001.10001.0864569,700
Jul 5, 20241.11001.12001.11001.12001.1062246,800
Jul 4, 20241.13001.13001.11001.11001.096382,400
Jul 3, 20241.12001.12001.11001.12001.1062331,200
Jul 2, 20241.11001.12001.11001.12001.1062363,700
Jul 1, 20241.12001.12001.11001.11001.0963351,000
Jun 28, 20241.13001.14001.12001.13001.1160277,300
Jun 27, 20241.12001.14001.11001.13001.11601,237,600
Jun 26, 20241.12001.13001.11001.13001.1160508,800
Jun 25, 20241.14001.15001.12001.12001.1062862,000
Jun 24, 20241.18001.18001.15001.15001.1358122,300
Jun 21, 20241.13001.20001.13001.18001.16542,222,700
Jun 20, 20241.14001.14001.13001.13001.1160601,900
Jun 19, 20241.16001.16001.13001.13001.1160383,400
Jun 18, 20241.15001.16001.14001.15001.1358431,200
Jun 14, 20241.14001.16001.13001.16001.1457823,000
Jun 13, 20241.14001.15001.13001.14001.1259448,600
Jun 12, 20241.16001.17001.14001.16001.1457498,700
Jun 11, 20241.15001.17001.14001.17001.1556284,700
Jun 10, 20241.15001.15001.14001.15001.1358151,200
Jun 7, 20241.14001.17001.13001.17001.1556464,700
Jun 6, 20241.14001.15001.13001.15001.1358288,800
Jun 5, 20241.15001.15001.13001.14001.1259302,900
Jun 4, 20241.17001.17001.14001.14001.1259446,100
May 31, 20241.13001.17001.13001.17001.1556419,200
May 30, 20241.14001.15001.13001.15001.1358235,800
May 29, 20241.15001.15001.13001.15001.1358318,800
May 28, 20241.15001.15001.15001.15001.1358186,300
May 27, 20241.16001.17001.15001.15001.1358298,800
May 24, 20241.18001.20001.16001.16001.1457793,300
May 23, 20241.18001.20001.17001.17001.1556657,600
May 21, 20241.18001.22001.16001.19001.17531,787,600
May 20, 20241.18001.18001.16001.16001.1457543,900
May 17, 20241.16001.18001.16001.18001.1654448,900
May 16, 20241.16001.18001.16001.16001.1457217,900
May 15, 20241.18001.18001.16001.18001.1654337,200
May 14, 20241.18001.19001.17001.19001.1753178,900
May 13, 20241.15001.22001.14001.19001.17531,711,800
May 10, 20241.16001.16001.13001.15001.1358322,800
May 9, 20241.15001.15001.14001.14001.1259405,900

Related Tickers

7323.KL Ken Holdings Berhad
0.5100
0.00%
 
0235.KL Nestcon Berhad
0.3750
0.00%
 
0307.KL KENERGY
0.5900
+0.85%
 
7170.KL LFE Corporation Berhad
0.2150
-2.27%
 
5293.KL AME Elite Consortium Berhad
1.6100
0.00%
 
0226.KL Aneka Jaringan Holdings Berhad
0.1250
-7.41%
 
8311.KL Pesona Metro Holdings Berhad
0.2800
0.00%
 
7007.KL ARK Resources Holdings Berhad
0.2500
+6.38%
 
5297.KL Tuju Setia Berhad
0.2600
0.00%
 
6173.KL Bina Darulaman Berhad
0.2700
+8.00%