Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.410	0.420	0.400	0.415	0.403	338,368
2024-08-08	0.385	0.400	0.375	0.400	0.389	239,132
2024-08-07	0.380	0.395	0.370	0.385	0.374	376,970
2024-08-06	0.370	0.380	0.360	0.375	0.364	751,573
2024-08-05	0.395	0.395	0.350	0.375	0.364	2,215,705
2024-08-02	0.410	0.415	0.400	0.410	0.398	1,216,249
2024-08-01	0.410	0.430	0.410	0.415	0.403	955,294
2024-07-31	0.415	0.420	0.410	0.420	0.408	220,912
2024-07-30	0.420	0.435	0.410	0.420	0.408	505,853
2024-07-29	0.450	0.450	0.420	0.440	0.427	312,426
2024-07-26	0.430	0.450	0.430	0.440	0.427	362,765
2024-07-25	0.430	0.440	0.420	0.435	0.423	779,779
2024-07-24	0.450	0.450	0.430	0.440	0.427	843,706
2024-07-23	0.465	0.465	0.445	0.455	0.442	718,220
2024-07-22	0.465	0.480	0.445	0.465	0.452	2,222,911
2024-07-19	0.460	0.470	0.455	0.465	0.452	1,821,337
2024-07-18	0.440	0.465	0.435	0.460	0.447	4,363,469
2024-07-17	0.430	0.445	0.420	0.440	0.427	3,115,925
2024-07-16	0.425	0.435	0.415	0.420	0.408	933,058
2024-07-15	0.405	0.425	0.405	0.425	0.413	2,200,264
2024-07-12	0.405	0.415	0.405	0.410	0.398	220,088
2024-07-11	0.410	0.415	0.405	0.405	0.393	314,382
2024-07-10	0.405	0.410	0.400	0.410	0.398	272,382
2024-07-09	0.415	0.420	0.400	0.410	0.398	725,220
2024-07-05	0.425	0.425	0.410	0.415	0.403	897,029
2024-07-04	0.425	0.435	0.420	0.425	0.413	1,215,632
2024-07-03	0.425	0.430	0.415	0.425	0.413	1,220,779
2024-07-02	0.410	0.425	0.410	0.420	0.408	1,410,602
2024-07-01	0.410	0.425	0.405	0.405	0.393	2,088,573
2024-06-28	0.385	0.415	0.385	0.405	0.393	2,532,867
2024-06-27	0.400	0.400	0.385	0.385	0.374	1,361,088
2024-06-26	0.415	0.415	0.395	0.400	0.389	1,632,543
2024-06-25	0.450	0.450	0.415	0.415	0.403	3,648,954
2024-06-24	0.445	0.445	0.415	0.430	0.418	3,007,322
2024-06-21	0.405	0.445	0.395	0.445	0.432	6,188,203
2024-06-20	0.405	0.405	0.380	0.405	0.393	1,892,676
2024-06-19	0.400	0.410	0.400	0.405	0.393	1,277,705
2024-06-18	0.390	0.405	0.390	0.400	0.389	2,023,205
2024-06-14	0.400	0.400	0.385	0.390	0.379	2,788,469
2024-06-13	0.405	0.410	0.400	0.400	0.389	1,001,720
2024-06-12	0.410	0.420	0.385	0.405	0.393	2,721,455
2024-06-11	0.405	0.420	0.405	0.410	0.398	3,161,528
2024-06-10	0.385	0.410	0.385	0.400	0.389	5,105,777
2024-06-07	0.375	0.395	0.375	0.385	0.374	1,517,455
2024-06-06	0.390	0.390	0.375	0.375	0.364	1,174,352
2024-06-05	0.385	0.395	0.370	0.390	0.379	2,904,999
2024-06-04	0.375	0.390	0.360	0.385	0.374	1,423,470
2024-05-31	0.385	0.385	0.360	0.375	0.364	1,850,367
2024-05-30	0.380	0.415	0.375	0.390	0.379	7,399,512
2024-05-29	0.370	0.390	0.350	0.370	0.359	3,814,690
2024-05-28	0.325	0.380	0.325	0.375	0.364	6,347,144
2024-05-27	0.310	0.320	0.310	0.320	0.311	831,558
2024-05-24	0.310	0.315	0.310	0.310	0.301	742,514
2024-05-23	0.305	0.325	0.305	0.315	0.306	842,573
2024-05-21	0.305	0.305	0.305	0.305	0.296	201,868
2024-05-20	0.305	0.315	0.305	0.305	0.296	1,401,749
2024-05-17	0.300	0.315	0.300	0.305	0.296	697,838
2024-05-16	0.305	0.315	0.300	0.300	0.291	933,470
2024-05-15	0.300	0.305	0.300	0.305	0.296	76,897
2024-05-14	0.300	0.310	0.300	0.300	0.291	737,470

← NewerPage 10 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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