Bursa Malaysia · 7245 · stock
Citaglobal Berhad (7245) stock price history
Every Bursa Malaysia trading session of Citaglobal Berhad from Jan 2, 2008 to Sep 28, 2026: 4,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7245 adjusted close, 2008 to 2026
- MYR 8.09
- All time high, 2014
- MYR 1.22
- 52 week high, MYR 0.7462 low
- 4,619
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
7245 key facts
- Citaglobal Berhad (7245) closed at MYR 1.10 on Sep 28, 2026 on Bursa Malaysia.
- 7245's all time high close is MYR 8.09, set on Oct 20, 2014; its all time low close is MYR 0.2158 on Mar 17, 2009.
- 7245's 52 week range is MYR 0.7462 to MYR 1.22.
- 7245 returned +34.9% over the year to Sep 28, 2026 and +66.9% over five years.
- Over ten years 7245 returned -69%, -11.0% a year compounded.
- 7245's deepest drawdown was -96.7% from Oct 20, 2014 to Mar 19, 2020.
- DataCedar holds 4,619 daily sessions of 7245 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
7245 price chart, 2008 to 2026
7245 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +29.4% |
| 6 months | +29.4% |
| Year to date | +23.7% |
| 1 year | +34.9% |
| 3 years | -19.5% |
| 5 years | +66.9% |
| 10 years | -69.0% |
| Since Jan 2, 2008 | -31.2% |
| Compound annual growth, 18.7 years | -2.0% |
7245 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 8.09 on Oct 20, 2014
- All time low close
- MYR 0.2158 on Mar 17, 2009
- 52 week high
- MYR 1.22 on Sep 14, 2026
- 52 week low
- MYR 0.7462 on Dec 9, 2025
- Deepest drawdown
- -96.7% from Oct 20, 2014 to Mar 19, 2020, not yet recovered
- Best single session
- +152.6% on Dec 17, 2008
- Worst single session
- -56.3% on Dec 18, 2008
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +227%
- Worst calendar year
- 2018, -74%
7245 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.9390 | MYR 1.22 | MYR 0.7610 | MYR 1.10 | +17.2% | 25.6M | 184 |
| 2025 | MYR 0.8639 | MYR 0.9439 | MYR 0.6687 | MYR 0.9390 | +8.1% | 68.5M | 244 |
| 2024 | MYR 1.45 | MYR 1.46 | MYR 0.6345 | MYR 0.8688 | -40.3% | 142.6M | 247 |
| 2023 | MYR 1.44 | MYR 1.90 | MYR 1.19 | MYR 1.45 | +2.8% | 513.5M | 244 |
| 2022 | MYR 1.17 | MYR 1.56 | MYR 0.7077 | MYR 1.42 | +23.4% | 485.8M | 243 |
| 2021 | MYR 1.07 | MYR 1.44 | MYR 0.6589 | MYR 1.15 | +9.3% | 303.3M | 245 |
| 2020 | MYR 1.05 | MYR 1.34 | MYR 0.2440 | MYR 1.05 | 0.0% | 154.6M | 247 |
| 2019 | MYR 0.9274 | MYR 2.00 | MYR 0.8786 | MYR 1.05 | +13.2% | 106.6M | 246 |
| 2018 | MYR 3.52 | MYR 3.61 | MYR 0.7809 | MYR 0.9274 | -74.0% | 11.8M | 244 |
| 2017 | MYR 3.82 | MYR 4.93 | MYR 3.50 | MYR 3.57 | -6.5% | 15.9M | 252 |
| 2016 | MYR 3.83 | MYR 4.06 | MYR 2.90 | MYR 3.82 | -0.3% | 15.3M | 250 |
| 2015 | MYR 4.74 | MYR 5.48 | MYR 3.15 | MYR 3.83 | -18.7% | 12.5M | 246 |
| 2014 | MYR 2.25 | MYR 8.23 | MYR 1.93 | MYR 4.71 | +111.6% | 23.6M | 247 |
| 2013 | MYR 0.6815 | MYR 2.65 | MYR 0.6291 | MYR 2.23 | +226.9% | 15.7M | 246 |
| 2012 | MYR 0.7077 | MYR 1.06 | MYR 0.6029 | MYR 0.6815 | -3.7% | 1.8M | 245 |
| 2011 | MYR 0.7733 | MYR 1.13 | MYR 0.6553 | MYR 0.7077 | -8.5% | 6.5M | 244 |
| 2010 | MYR 0.7618 | MYR 1.03 | MYR 0.6602 | MYR 0.7733 | -3.3% | 3.1M | 249 |
| 2009 | MYR 0.5332 | MYR 1.17 | MYR 0.2158 | MYR 0.7999 | +37.0% | 4.6M | 248 |
| 2008 | MYR 1.75 | MYR 1.76 | MYR 0.3174 | MYR 0.5840 | n/a | 14.2M | 248 |
7245 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.10 | +8.9% |
| August 2026 | MYR 1.01 | +20.9% |
| July 2026 | MYR 0.8352 | -7.1% |
| June 2026 | MYR 0.8994 | +15.2% |
| May 2026 | MYR 0.7808 | -4.8% |
| April 2026 | MYR 0.8203 | -2.4% |
| March 2026 | MYR 0.8401 | -5.6% |
| February 2026 | MYR 0.8895 | -5.3% |
| January 2026 | MYR 0.9390 | 0.0% |
| December 2025 | MYR 0.9390 | +18.0% |
| November 2025 | MYR 0.7956 | -1.8% |
| October 2025 | MYR 0.8105 | 0.0% |
About the 7245 data
Daily bars. 4,619 sessions from Jan 2, 2008 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7245/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
7245 share price history
