Citra Nusa Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.040	0.040	0.040	0.040	0.040	0
2026-07-23	0.040	0.040	0.040	0.040	0.040	1,000
2026-07-22	0.035	0.035	0.035	0.035	0.035	0
2026-07-21	0.035	0.035	0.035	0.035	0.035	24,200
2026-07-20	0.040	0.040	0.040	0.040	0.040	5,000
2026-07-17	0.040	0.040	0.040	0.040	0.040	0
2026-07-16	0.040	0.040	0.040	0.040	0.040	52,000
2026-07-15	0.040	0.040	0.040	0.040	0.040	0
2026-07-14	0.040	0.040	0.040	0.040	0.040	0
2026-07-13	0.040	0.045	0.040	0.040	0.040	340,200
2026-07-10	0.035	0.035	0.035	0.035	0.035	650,000
2026-07-09	0.045	0.045	0.045	0.045	0.045	0
2026-07-08	0.040	0.045	0.040	0.045	0.045	437,200
2026-07-07	0.035	0.035	0.035	0.035	0.035	0
2026-07-06	0.035	0.035	0.035	0.035	0.035	200,000
2026-07-03	0.035	0.035	0.035	0.035	0.035	0
2026-07-02	0.035	0.035	0.035	0.035	0.035	0
2026-07-01	0.040	0.040	0.035	0.035	0.035	11,000
2026-06-30	0.035	0.035	0.035	0.035	0.035	0
2026-06-29	0.035	0.035	0.035	0.035	0.035	0
2026-06-26	0.035	0.035	0.035	0.035	0.035	0
2026-06-25	0.035	0.035	0.035	0.035	0.035	49,000
2026-06-24	0.035	0.035	0.035	0.035	0.035	10,000
2026-06-23	0.040	0.040	0.040	0.040	0.040	0
2026-06-22	0.040	0.040	0.035	0.040	0.040	502,000
2026-06-19	0.035	0.035	0.035	0.035	0.035	364,200
2026-06-18	0.035	0.035	0.035	0.035	0.035	20,000
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.035	0.035	0.035	0.035	0.035	0
2026-06-15	0.035	0.035	0.035	0.035	0.035	200,000
2026-06-12	0.040	0.040	0.040	0.040	0.040	0
2026-06-11	0.040	0.040	0.040	0.040	0.040	0
2026-06-10	0.035	0.040	0.035	0.040	0.040	62,800
2026-06-09	0.035	0.040	0.035	0.035	0.035	290,000
2026-06-08	0.035	0.035	0.035	0.035	0.035	30,000
2026-06-05	0.035	0.040	0.035	0.040	0.040	2,500
2026-06-04	0.035	0.035	0.035	0.035	0.035	446,100
2026-06-03	0.040	0.040	0.040	0.040	0.040	0
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.040	0.040	0.040	0.040	0.040	70,000
2026-05-28	0.040	0.040	0.040	0.040	0.040	0
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.040	0.040	0.040	0.040	0.040	0
2026-05-25	0.040	0.040	0.040	0.040	0.040	0
2026-05-22	0.040	0.040	0.040	0.040	0.040	761,000
2026-05-21	0.045	0.045	0.040	0.040	0.040	117,000
2026-05-20	0.040	0.040	0.040	0.040	0.040	20,000
2026-05-19	0.040	0.040	0.040	0.040	0.040	109,000
2026-05-18	0.040	0.040	0.040	0.040	0.040	0
2026-05-15	0.040	0.040	0.040	0.040	0.040	400,000
2026-05-14	0.040	0.045	0.040	0.040	0.040	190,200
2026-05-13	0.045	0.045	0.045	0.045	0.045	0
2026-05-12	0.040	0.045	0.040	0.045	0.045	62,100
2026-05-11	0.045	0.045	0.045	0.045	0.045	0
2026-05-08	0.045	0.045	0.045	0.045	0.045	0
2026-05-07	0.045	0.045	0.045	0.045	0.045	100
2026-05-06	0.045	0.045	0.045	0.045	0.045	0
2026-05-05	0.045	0.045	0.045	0.045	0.045	1,000
2026-05-04	0.035	0.045	0.035	0.045	0.045	265,100

← NewerPage 2 of 19 · 1,114 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-13	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.