Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.465	0.465	0.440	0.455	0.442	1,411,323
2023-11-10	0.460	0.465	0.455	0.465	0.452	902,279
2023-11-09	0.465	0.470	0.460	0.465	0.452	627,838
2023-11-08	0.475	0.490	0.455	0.460	0.447	2,615,014
2023-11-07	0.460	0.480	0.455	0.475	0.461	2,697,572
2023-11-06	0.470	0.470	0.455	0.455	0.442	3,009,793
2023-11-03	0.470	0.490	0.465	0.470	0.457	2,280,249
2023-11-02	0.475	0.480	0.460	0.460	0.447	2,144,470
2023-11-01	0.435	0.490	0.435	0.475	0.461	8,531,452
2023-10-31	0.440	0.450	0.430	0.435	0.423	1,523,735
2023-10-30	0.430	0.440	0.430	0.440	0.427	1,656,014
2023-10-27	0.445	0.465	0.435	0.435	0.423	2,341,499
2023-10-26	0.440	0.455	0.430	0.450	0.437	1,049,279
2023-10-25	0.465	0.470	0.430	0.440	0.427	2,487,675
2023-10-24	0.435	0.460	0.430	0.455	0.442	1,787,676
2023-10-23	0.450	0.460	0.430	0.440	0.427	2,064,073
2023-10-20	0.465	0.470	0.455	0.460	0.447	1,575,205
2023-10-19	0.485	0.490	0.465	0.475	0.461	1,862,617
2023-10-18	0.510	0.510	0.485	0.490	0.476	2,736,793
2023-10-17	0.510	0.520	0.505	0.515	0.500	1,146,044
2023-10-16	0.525	0.525	0.505	0.505	0.491	1,152,735
2023-10-13	0.510	0.540	0.510	0.525	0.510	3,685,395
2023-10-12	0.510	0.520	0.510	0.510	0.495	1,343,794
2023-10-11	0.530	0.535	0.515	0.520	0.505	1,297,676
2023-10-10	0.515	0.535	0.515	0.530	0.515	5,696,145
2023-10-09	0.510	0.510	0.490	0.505	0.491	1,472,882
2023-10-06	0.510	0.520	0.500	0.510	0.495	1,629,764
2023-10-05	0.505	0.515	0.495	0.510	0.495	862,132
2023-10-04	0.525	0.525	0.485	0.505	0.491	3,635,160
2023-10-03	0.520	0.530	0.515	0.525	0.510	3,039,955
2023-10-02	0.535	0.535	0.520	0.525	0.510	1,962,264
2023-09-29	0.550	0.550	0.530	0.535	0.520	1,807,955
2023-09-27	0.565	0.585	0.550	0.550	0.534	9,467,599
2023-09-26	0.520	0.565	0.520	0.555	0.539	6,898,497
2023-09-25	0.525	0.540	0.520	0.525	0.510	1,365,926
2023-09-22	0.525	0.530	0.515	0.525	0.510	1,267,411
2023-09-21	0.545	0.550	0.510	0.525	0.510	4,607,336
2023-09-20	0.545	0.565	0.535	0.550	0.534	2,534,308
2023-09-19	0.545	0.555	0.530	0.545	0.529	2,074,264
2023-09-18	0.535	0.575	0.535	0.545	0.529	4,336,292
2023-09-15	0.540	0.550	0.530	0.545	0.529	1,752,985
2023-09-14	0.545	0.565	0.530	0.550	0.534	3,273,322
2023-09-13	0.565	0.575	0.525	0.550	0.534	6,317,291
2023-09-12	0.565	0.595	0.560	0.570	0.554	5,347,071
2023-09-11	0.535	0.595	0.525	0.570	0.554	20,571,859
2023-09-08	0.455	0.560	0.440	0.535	0.520	22,109,492
2023-09-07	0.465	0.465	0.445	0.455	0.442	2,596,690
2023-09-06	0.440	0.475	0.435	0.465	0.452	4,923,880
2023-09-05	0.445	0.450	0.430	0.445	0.432	2,414,793
2023-09-04	0.435	0.455	0.430	0.450	0.437	5,832,747
2023-09-01	0.450	0.460	0.410	0.430	0.418	8,032,599
2023-08-30	0.480	0.480	0.450	0.455	0.442	6,781,865
2023-08-29	0.465	0.485	0.430	0.475	0.461	7,681,158
2023-08-28	0.515	0.520	0.460	0.465	0.452	10,457,893
2023-08-25	0.520	0.530	0.510	0.510	0.495	4,248,381
2023-08-24	0.530	0.540	0.520	0.520	0.505	2,849,822
2023-08-23	0.545	0.555	0.510	0.530	0.515	4,225,528
2023-08-22	0.530	0.560	0.525	0.545	0.529	6,413,953
2023-08-21	0.530	0.540	0.515	0.530	0.515	5,652,703
2023-08-18	0.545	0.550	0.520	0.525	0.510	5,244,954

← NewerPage 13 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.