Citra Nusa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.035	0.035	0.035	0.035	0.035	309,000
2026-10-15	0.040	0.040	0.040	0.040	0.040	0
2026-10-14	0.040	0.040	0.040	0.040	0.040	0
2026-10-13	0.040	0.040	0.040	0.040	0.040	214,000
2026-10-12	0.040	0.040	0.040	0.040	0.040	0
2026-10-09	0.040	0.040	0.040	0.040	0.040	200,000
2026-10-08	0.035	0.035	0.035	0.035	0.035	0
2026-10-07	0.035	0.035	0.035	0.035	0.035	100,000
2026-10-06	0.035	0.035	0.035	0.035	0.035	20,000
2026-10-05	0.040	0.040	0.035	0.035	0.035	250,000
2026-10-02	0.035	0.035	0.035	0.035	0.035	254,400
2026-10-01	0.035	0.040	0.035	0.040	0.040	230,000
2026-09-30	0.035	0.035	0.035	0.035	0.035	0
2026-09-29	0.035	0.035	0.035	0.035	0.035	5,000
2026-09-28	0.040	0.040	0.040	0.040	0.040	100,000
2026-09-25	0.035	0.035	0.035	0.035	0.035	0
2026-09-24	0.040	0.040	0.035	0.035	0.035	417,000
2026-09-23	0.035	0.035	0.035	0.035	0.035	6,000
2026-09-22	0.040	0.040	0.040	0.040	0.040	250,000
2026-09-21	0.035	0.040	0.035	0.040	0.040	19,100
2026-09-18	0.035	0.040	0.035	0.035	0.035	41,300
2026-09-17	0.040	0.040	0.040	0.040	0.040	125,100
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.035	0.035	0.035	0.035	0.035	0
2026-09-14	0.035	0.035	0.035	0.035	0.035	4,000
2026-09-11	0.035	0.035	0.035	0.035	0.035	224,200
2026-09-10	0.040	0.040	0.040	0.040	0.040	0
2026-09-09	0.040	0.040	0.040	0.040	0.040	0
2026-09-08	0.040	0.040	0.040	0.040	0.040	0
2026-09-07	0.035	0.040	0.035	0.040	0.040	477,400
2026-09-04	0.035	0.040	0.035	0.040	0.040	471,400
2026-09-03	0.035	0.045	0.035	0.045	0.045	6,100
2026-09-02	0.040	0.040	0.040	0.040	0.040	47,100
2026-09-01	0.040	0.040	0.040	0.040	0.040	558,700
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.040	0.040	0.040	0.040	102,900
2026-08-27	0.040	0.040	0.040	0.040	0.040	0
2026-08-26	0.045	0.045	0.040	0.040	0.040	397,600
2026-08-25	0.040	0.040	0.040	0.040	0.040	0
2026-08-24	0.040	0.040	0.040	0.040	0.040	742,000
2026-08-21	0.040	0.040	0.040	0.040	0.040	100
2026-08-20	0.040	0.040	0.040	0.040	0.040	100
2026-08-19	0.040	0.040	0.040	0.040	0.040	100
2026-08-18	0.040	0.040	0.035	0.040	0.040	400,100
2026-08-17	0.045	0.045	0.035	0.040	0.040	418,400
2026-08-14	0.045	0.045	0.035	0.045	0.045	110,300
2026-08-13	0.045	0.045	0.045	0.045	0.045	100
2026-08-12	0.045	0.045	0.045	0.045	0.045	7,100
2026-08-11	0.040	0.040	0.040	0.040	0.040	0
2026-08-10	0.035	0.040	0.035	0.040	0.040	39,500
2026-08-07	0.035	0.035	0.035	0.035	0.035	0
2026-08-06	0.040	0.040	0.035	0.035	0.035	48,400
2026-08-05	0.040	0.040	0.040	0.040	0.040	0
2026-08-04	0.035	0.040	0.035	0.040	0.040	31,600
2026-08-03	0.040	0.040	0.040	0.040	0.040	0
2026-07-31	0.040	0.040	0.040	0.040	0.040	0
2026-07-30	0.040	0.040	0.040	0.040	0.040	0
2026-07-29	0.040	0.040	0.040	0.040	0.040	0
2026-07-28	0.040	0.040	0.040	0.040	0.040	275,000
2026-07-27	0.040	0.040	0.040	0.040	0.040	0

Page 1 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.