Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.295	0.300	0.280	0.285	0.285	985,300
2026-02-04	0.300	0.305	0.295	0.295	0.295	107,600
2026-02-03	0.295	0.305	0.290	0.305	0.305	304,400
2026-01-30	0.295	0.300	0.295	0.295	0.295	955,200
2026-01-29	0.305	0.305	0.295	0.300	0.300	831,800
2026-01-28	0.310	0.320	0.300	0.310	0.310	963,500
2026-01-27	0.315	0.320	0.310	0.315	0.315	385,000
2026-01-26	0.315	0.320	0.315	0.315	0.315	468,500
2026-01-23	0.320	0.320	0.310	0.315	0.315	932,600
2026-01-22	0.320	0.330	0.320	0.320	0.320	1,312,500
2026-01-21	0.315	0.325	0.315	0.320	0.320	696,600
2026-01-20	0.320	0.325	0.315	0.320	0.320	517,000
2026-01-19	0.315	0.315	0.315	0.315	0.315	1,034,100
2026-01-16	0.310	0.325	0.305	0.315	0.315	2,017,100
2026-01-15	0.305	0.315	0.305	0.310	0.310	798,100
2026-01-14	0.300	0.305	0.300	0.305	0.305	623,400
2026-01-13	0.305	0.310	0.295	0.305	0.305	548,300
2026-01-12	0.305	0.310	0.300	0.305	0.305	218,600
2026-01-09	0.300	0.305	0.300	0.305	0.305	152,900
2026-01-08	0.310	0.315	0.295	0.300	0.300	498,600
2026-01-07	0.315	0.315	0.305	0.310	0.310	154,400
2026-01-06	0.305	0.315	0.305	0.310	0.310	815,900
2026-01-05	0.300	0.310	0.300	0.305	0.305	491,300
2026-01-02	0.300	0.305	0.295	0.300	0.300	244,800
2026-01-01	0.300	0.300	0.300	0.300	0.300	0
2025-12-31	0.300	0.305	0.300	0.300	0.300	210,400
2025-12-30	0.305	0.310	0.300	0.305	0.305	288,100
2025-12-29	0.300	0.310	0.300	0.305	0.305	368,200
2025-12-26	0.290	0.300	0.290	0.300	0.300	415,100
2025-12-25	0.295	0.295	0.295	0.295	0.295	0
2025-12-24	0.295	0.295	0.290	0.295	0.295	631,600
2025-12-23	0.295	0.295	0.285	0.290	0.290	672,300
2025-12-22	0.310	0.310	0.285	0.290	0.290	1,957,500
2025-12-19	0.310	0.320	0.300	0.310	0.310	570,300
2025-12-18	0.310	0.330	0.305	0.315	0.315	2,610,200
2025-12-17	0.315	0.345	0.310	0.310	0.310	15,534,500
2025-12-16	0.300	0.305	0.295	0.300	0.300	477,700
2025-12-15	0.300	0.320	0.290	0.300	0.300	2,548,000
2025-12-12	0.305	0.305	0.295	0.300	0.300	158,000
2025-12-11	0.295	0.315	0.295	0.295	0.295	637,500
2025-12-10	0.285	0.310	0.285	0.290	0.290	1,075,600
2025-12-09	0.285	0.290	0.285	0.290	0.290	291,800
2025-12-08	0.295	0.295	0.285	0.285	0.285	182,000
2025-12-05	0.305	0.320	0.285	0.285	0.285	4,633,200
2025-12-04	0.280	0.310	0.280	0.295	0.295	1,698,400
2025-12-03	0.275	0.280	0.265	0.280	0.280	1,239,400
2025-12-02	0.280	0.280	0.270	0.275	0.275	1,655,900
2025-12-01	0.280	0.280	0.270	0.275	0.275	1,343,100
2025-11-28	0.285	0.295	0.285	0.285	0.285	940,000
2025-11-27	0.300	0.300	0.280	0.290	0.290	1,780,400
2025-11-26	0.305	0.305	0.295	0.300	0.300	1,178,300
2025-11-25	0.295	0.305	0.285	0.295	0.295	1,774,400
2025-11-24	0.325	0.345	0.285	0.285	0.285	18,792,000
2025-11-21	0.315	0.315	0.290	0.315	0.315	2,034,500
2025-11-20	0.275	0.320	0.270	0.315	0.315	4,928,300
2025-11-19	0.280	0.285	0.260	0.275	0.275	1,918,800
2025-11-18	0.310	0.320	0.275	0.285	0.285	6,219,400
2025-11-17	0.280	0.325	0.280	0.310	0.310	15,920,700
2025-11-14	0.260	0.285	0.260	0.275	0.275	4,113,100
2025-11-13	0.260	0.265	0.255	0.265	0.265	3,019,600

← NewerPage 4 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.