Citra Nusa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.040	0.040	0.040	0.040	0.040	0
2026-04-30	0.040	0.040	0.040	0.040	0.040	0
2026-04-29	0.040	0.040	0.035	0.040	0.040	164,200
2026-04-28	0.040	0.040	0.040	0.040	0.040	24,800
2026-04-27	0.040	0.040	0.040	0.040	0.040	0
2026-04-24	0.040	0.040	0.040	0.040	0.040	0
2026-04-23	0.040	0.040	0.040	0.040	0.040	0
2026-04-22	0.040	0.040	0.040	0.040	0.040	0
2026-04-21	0.040	0.040	0.040	0.040	0.040	280,000
2026-04-20	0.040	0.040	0.040	0.040	0.040	90,000
2026-04-17	0.045	0.045	0.045	0.045	0.045	0
2026-04-16	0.040	0.045	0.040	0.045	0.045	58,000
2026-04-15	0.040	0.040	0.040	0.040	0.040	42,000
2026-04-14	0.040	0.040	0.040	0.040	0.040	0
2026-04-13	0.040	0.040	0.040	0.040	0.040	16,000
2026-04-10	0.040	0.040	0.035	0.040	0.040	351,900
2026-04-09	0.040	0.040	0.035	0.035	0.035	85,000
2026-04-08	0.035	0.035	0.035	0.035	0.035	14,400
2026-04-07	0.040	0.040	0.040	0.040	0.040	10,000
2026-04-06	0.040	0.040	0.040	0.040	0.040	0
2026-04-03	0.045	0.045	0.040	0.040	0.040	71,800
2026-04-02	0.040	0.040	0.040	0.040	0.040	0
2026-04-01	0.040	0.040	0.040	0.040	0.040	0
2026-03-31	0.040	0.040	0.040	0.040	0.040	100,000
2026-03-30	0.040	0.040	0.040	0.040	0.040	0
2026-03-27	0.040	0.040	0.040	0.040	0.040	39,000
2026-03-26	0.040	0.040	0.040	0.040	0.040	110,000
2026-03-25	0.040	0.040	0.040	0.040	0.040	0
2026-03-24	0.040	0.040	0.040	0.040	0.040	360,000
2026-03-20	0.040	0.040	0.040	0.040	0.040	0
2026-03-19	0.040	0.040	0.040	0.040	0.040	0
2026-03-18	0.040	0.040	0.040	0.040	0.040	0
2026-03-17	0.040	0.040	0.040	0.040	0.040	0
2026-03-16	0.040	0.040	0.040	0.040	0.040	600
2026-03-13	0.045	0.045	0.045	0.045	0.045	40,000
2026-03-12	0.045	0.045	0.045	0.045	0.045	37,200
2026-03-11	0.040	0.040	0.040	0.040	0.040	1,000
2026-03-10	0.045	0.045	0.040	0.040	0.040	116,400
2026-03-09	0.040	0.045	0.040	0.045	0.045	40,200
2026-03-06	0.045	0.045	0.045	0.045	0.045	585,500
2026-03-05	0.045	0.045	0.045	0.045	0.045	500
2026-03-04	0.045	0.045	0.045	0.045	0.045	2,000
2026-03-03	0.040	0.040	0.040	0.040	0.040	30,000
2026-03-02	0.040	0.040	0.040	0.040	0.040	0
2026-02-27	0.040	0.040	0.040	0.040	0.040	12,000
2026-02-26	0.040	0.045	0.040	0.045	0.045	278,000
2026-02-25	0.040	0.040	0.040	0.040	0.040	31,100
2026-02-24	0.040	0.040	0.040	0.040	0.040	0
2026-02-23	0.040	0.040	0.040	0.040	0.040	0
2026-02-20	0.040	0.040	0.040	0.040	0.040	10,000
2026-02-19	0.045	0.045	0.045	0.045	0.045	0
2026-02-16	0.045	0.045	0.045	0.045	0.045	110,000
2026-02-13	0.040	0.040	0.040	0.040	0.040	52,400
2026-02-12	0.045	0.045	0.045	0.045	0.045	2,000
2026-02-11	0.040	0.040	0.040	0.040	0.040	73,000
2026-02-10	0.045	0.045	0.045	0.045	0.045	11,100
2026-02-09	0.045	0.045	0.045	0.045	0.045	0
2026-02-06	0.045	0.045	0.045	0.045	0.045	0
2026-02-05	0.045	0.045	0.045	0.045	0.045	0
2026-02-04	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 3 of 19 · 1,111 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.