Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.300	0.305	0.295	0.300	0.291	152,147
2024-05-10	0.300	0.305	0.300	0.305	0.296	234,603
2024-05-09	0.310	0.310	0.300	0.300	0.291	293,073
2024-05-08	0.305	0.315	0.300	0.310	0.301	2,551,911
2024-05-07	0.300	0.305	0.300	0.300	0.291	85,132
2024-05-06	0.300	0.300	0.295	0.300	0.291	296,676
2024-05-03	0.290	0.300	0.290	0.300	0.291	421,853
2024-05-02	0.290	0.295	0.290	0.290	0.282	129,397
2024-04-30	0.290	0.290	0.285	0.290	0.282	336,720
2024-04-29	0.290	0.310	0.290	0.295	0.287	757,235
2024-04-26	0.280	0.295	0.280	0.290	0.282	536,529
2024-04-25	0.280	0.280	0.275	0.280	0.272	144,221
2024-04-24	0.280	0.285	0.280	0.280	0.272	201,147
2024-04-23	0.280	0.285	0.280	0.285	0.277	270,015
2024-04-22	0.290	0.290	0.275	0.285	0.277	212,162
2024-04-19	0.295	0.295	0.275	0.280	0.272	359,367
2024-04-18	0.290	0.290	0.280	0.290	0.282	374,603
2024-04-17	0.290	0.290	0.290	0.290	0.282	31,191
2024-04-16	0.290	0.290	0.275	0.285	0.277	632,779
2024-04-15	0.290	0.295	0.285	0.290	0.282	394,367
2024-04-12	0.295	0.295	0.290	0.290	0.282	303,779
2024-04-09	0.305	0.305	0.295	0.300	0.291	298,426
2024-04-08	0.305	0.305	0.300	0.305	0.296	169,853
2024-04-05	0.300	0.305	0.295	0.300	0.291	472,912
2024-04-04	0.295	0.305	0.295	0.300	0.291	445,838
2024-04-03	0.290	0.300	0.290	0.295	0.287	202,897
2024-04-02	0.300	0.320	0.295	0.295	0.287	3,584,513
2024-04-01	0.310	0.310	0.295	0.300	0.291	751,985
2024-03-29	0.310	0.315	0.300	0.305	0.296	307,279
2024-03-27	0.325	0.325	0.310	0.310	0.301	547,029
2024-03-26	0.320	0.330	0.320	0.325	0.316	797,279
2024-03-25	0.325	0.325	0.315	0.325	0.316	753,529
2024-03-22	0.325	0.330	0.310	0.320	0.311	1,658,279
2024-03-21	0.335	0.340	0.325	0.330	0.321	597,985
2024-03-20	0.340	0.340	0.325	0.335	0.325	1,133,794
2024-03-19	0.320	0.345	0.320	0.340	0.330	4,503,572
2024-03-18	0.310	0.320	0.310	0.320	0.311	1,803,117
2024-03-15	0.300	0.320	0.300	0.310	0.301	1,552,043
2024-03-14	0.290	0.300	0.280	0.290	0.282	595,514
2024-03-13	0.275	0.290	0.275	0.290	0.282	162,853
2024-03-12	0.280	0.285	0.275	0.280	0.272	391,691
2024-03-11	0.285	0.290	0.280	0.290	0.282	170,573
2024-03-08	0.280	0.285	0.275	0.285	0.277	134,441
2024-03-07	0.285	0.290	0.280	0.290	0.282	244,588
2024-03-06	0.290	0.295	0.280	0.290	0.282	206,500
2024-03-05	0.285	0.295	0.280	0.285	0.277	95,118
2024-03-04	0.300	0.300	0.285	0.290	0.282	520,985
2024-03-01	0.305	0.305	0.295	0.295	0.287	135,882
2024-02-29	0.295	0.310	0.295	0.300	0.291	1,167,661
2024-02-28	0.295	0.305	0.295	0.295	0.287	515,529
2024-02-27	0.295	0.305	0.295	0.300	0.291	246,029
2024-02-26	0.295	0.295	0.295	0.295	0.287	103,971
2024-02-23	0.300	0.305	0.290	0.295	0.287	1,180,529
2024-02-22	0.300	0.305	0.295	0.305	0.296	577,191
2024-02-21	0.305	0.310	0.300	0.305	0.296	331,676
2024-02-20	0.310	0.315	0.300	0.310	0.301	1,086,132
2024-02-19	0.310	0.335	0.305	0.315	0.306	2,176,176
2024-02-16	0.315	0.325	0.310	0.315	0.306	254,676
2024-02-15	0.305	0.330	0.305	0.320	0.311	2,192,234
2024-02-14	0.310	0.310	0.305	0.305	0.296	291,426

← NewerPage 11 of 20 · 1,157 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.