Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.310	0.315	0.310	0.315	0.306	101,500
2024-02-09	0.305	0.310	0.295	0.310	0.301	164,706
2024-02-08	0.310	0.310	0.300	0.310	0.301	11,529
2024-02-07	0.305	0.305	0.295	0.305	0.296	340,426
2024-02-06	0.315	0.315	0.300	0.300	0.291	297,397
2024-02-05	0.295	0.310	0.295	0.305	0.296	799,029
2024-02-02	0.305	0.305	0.290	0.290	0.282	650,691
2024-01-31	0.305	0.305	0.295	0.305	0.296	896,206
2024-01-30	0.310	0.315	0.305	0.305	0.296	602,309
2024-01-29	0.305	0.315	0.305	0.310	0.301	513,162
2024-01-26	0.315	0.315	0.310	0.310	0.301	686,000
2024-01-24	0.320	0.325	0.315	0.315	0.306	469,206
2024-01-23	0.335	0.340	0.320	0.330	0.321	735,926
2024-01-22	0.320	0.335	0.310	0.335	0.325	933,573
2024-01-19	0.285	0.325	0.285	0.320	0.311	1,948,367
2024-01-18	0.320	0.320	0.270	0.290	0.282	4,446,851
2024-01-17	0.320	0.320	0.300	0.310	0.301	1,457,955
2024-01-16	0.340	0.345	0.290	0.305	0.296	9,627,055
2024-01-15	0.365	0.365	0.345	0.345	0.335	2,387,205
2024-01-12	0.370	0.375	0.365	0.365	0.355	1,183,823
2024-01-11	0.395	0.395	0.370	0.375	0.364	1,604,749
2024-01-10	0.400	0.400	0.385	0.385	0.374	911,338
2024-01-09	0.415	0.420	0.385	0.400	0.389	1,293,249
2024-01-08	0.390	0.415	0.385	0.410	0.398	4,551,336
2024-01-05	0.375	0.385	0.375	0.385	0.374	1,919,543
2024-01-04	0.380	0.380	0.370	0.375	0.364	1,190,411
2024-01-03	0.380	0.385	0.375	0.380	0.369	497,000
2024-01-02	0.375	0.380	0.375	0.380	0.369	360,088
2023-12-29	0.380	0.380	0.375	0.380	0.369	539,206
2023-12-28	0.375	0.395	0.375	0.380	0.369	1,542,573
2023-12-27	0.375	0.385	0.375	0.385	0.374	176,029
2023-12-26	0.375	0.380	0.370	0.375	0.364	439,559
2023-12-22	0.380	0.380	0.370	0.375	0.364	543,735
2023-12-21	0.390	0.390	0.375	0.375	0.364	496,279
2023-12-20	0.390	0.390	0.385	0.390	0.379	751,779
2023-12-19	0.385	0.395	0.385	0.390	0.379	1,303,338
2023-12-18	0.370	0.390	0.370	0.385	0.374	2,074,367
2023-12-15	0.370	0.385	0.365	0.370	0.359	1,246,205
2023-12-14	0.380	0.380	0.365	0.370	0.359	1,545,867
2023-12-13	0.375	0.380	0.370	0.380	0.369	763,000
2023-12-12	0.385	0.405	0.370	0.380	0.369	2,946,896
2023-12-11	0.385	0.390	0.380	0.385	0.374	837,014
2023-12-08	0.390	0.390	0.360	0.380	0.369	1,952,176
2023-12-07	0.385	0.395	0.380	0.380	0.369	1,056,382
2023-12-06	0.405	0.415	0.385	0.390	0.379	1,652,720
2023-12-05	0.420	0.435	0.410	0.410	0.398	1,877,337
2023-12-04	0.425	0.430	0.415	0.415	0.403	770,411
2023-12-01	0.410	0.430	0.410	0.430	0.418	722,544
2023-11-30	0.435	0.445	0.410	0.415	0.403	2,070,249
2023-11-29	0.450	0.450	0.435	0.435	0.423	654,809
2023-11-28	0.445	0.450	0.440	0.450	0.437	431,632
2023-11-27	0.450	0.450	0.440	0.445	0.432	810,147
2023-11-24	0.460	0.460	0.445	0.450	0.437	346,088
2023-11-23	0.455	0.460	0.445	0.460	0.447	783,691
2023-11-22	0.465	0.465	0.450	0.455	0.442	578,323
2023-11-21	0.465	0.470	0.455	0.465	0.452	680,338
2023-11-20	0.460	0.475	0.460	0.460	0.447	2,194,602
2023-11-17	0.450	0.460	0.450	0.455	0.442	932,029
2023-11-16	0.455	0.455	0.445	0.450	0.437	889,926
2023-11-15	0.460	0.460	0.450	0.455	0.442	612,500

← NewerPage 12 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.