Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.300	0.300	0.285	0.295	0.287	679,514
2025-05-14	0.295	0.300	0.295	0.300	0.291	170,882
2025-05-13	0.285	0.295	0.280	0.295	0.287	541,676
2025-05-09	0.280	0.285	0.280	0.280	0.272	346,912
2025-05-08	0.285	0.290	0.285	0.285	0.277	156,471
2025-05-07	0.285	0.285	0.280	0.285	0.277	246,956
2025-05-06	0.285	0.285	0.285	0.285	0.277	45,397
2025-05-05	0.285	0.290	0.285	0.285	0.277	72,574
2025-05-02	0.285	0.300	0.275	0.290	0.282	841,338
2025-04-30	0.275	0.300	0.275	0.290	0.282	584,191
2025-04-29	0.285	0.285	0.275	0.275	0.267	139,279
2025-04-28	0.285	0.285	0.270	0.285	0.277	1,050,823
2025-04-25	0.280	0.280	0.280	0.280	0.272	523,456
2025-04-24	0.285	0.290	0.280	0.280	0.272	446,147
2025-04-23	0.290	0.290	0.285	0.285	0.277	575,647
2025-04-22	0.290	0.290	0.285	0.285	0.277	453,765
2025-04-21	0.290	0.290	0.290	0.290	0.282	190,441
2025-04-18	0.295	0.295	0.285	0.290	0.282	196,206
2025-04-17	0.290	0.290	0.290	0.290	0.282	61,147
2025-04-16	0.290	0.290	0.285	0.285	0.277	259,926
2025-04-14	0.295	0.300	0.295	0.300	0.291	5,559
2025-04-11	0.290	0.300	0.285	0.295	0.287	260,544
2025-04-10	0.300	0.300	0.290	0.295	0.287	394,265
2025-04-09	0.300	0.300	0.285	0.295	0.287	312,941
2025-04-08	0.300	0.300	0.295	0.300	0.291	78,338
2025-04-07	0.295	0.295	0.280	0.290	0.282	460,867
2025-04-04	0.300	0.305	0.300	0.305	0.296	81,941
2025-04-03	0.305	0.310	0.300	0.300	0.291	88,529
2025-04-02	0.310	0.310	0.305	0.310	0.301	168,309
2025-03-28	0.300	0.305	0.295	0.305	0.296	232,647
2025-03-27	0.300	0.300	0.295	0.300	0.291	79,985
2025-03-26	0.300	0.305	0.300	0.305	0.296	64,029
2025-03-25	0.305	0.310	0.300	0.305	0.296	312,220
2025-03-24	0.315	0.315	0.280	0.300	0.291	684,250
2025-03-20	0.315	0.320	0.310	0.310	0.301	192,706
2025-03-19	0.320	0.330	0.320	0.320	0.311	157,191
2025-03-17	0.325	0.330	0.320	0.320	0.311	22,750
2025-03-14	0.300	0.345	0.295	0.325	0.316	749,926
2025-03-13	0.290	0.320	0.285	0.320	0.311	168,515
2025-03-12	0.290	0.290	0.280	0.285	0.277	179,735
2025-03-11	0.305	0.305	0.275	0.290	0.282	999,250
2025-03-10	0.315	0.315	0.310	0.310	0.301	177,779
2025-03-07	0.315	0.320	0.315	0.315	0.306	133,721
2025-03-06	0.320	0.325	0.320	0.325	0.316	5,662
2025-03-05	0.320	0.325	0.320	0.320	0.311	181,176
2025-03-04	0.330	0.330	0.325	0.325	0.316	73,191
2025-03-03	0.320	0.340	0.315	0.340	0.330	288,544
2025-02-28	0.320	0.320	0.310	0.315	0.306	218,338
2025-02-27	0.315	0.315	0.310	0.315	0.306	42,103
2025-02-26	0.315	0.315	0.305	0.315	0.306	145,353
2025-02-25	0.320	0.320	0.315	0.315	0.306	231,618
2025-02-24	0.325	0.325	0.320	0.320	0.311	288,338
2025-02-21	0.325	0.330	0.320	0.330	0.321	715,235
2025-02-20	0.330	0.330	0.330	0.330	0.321	119,103
2025-02-19	0.330	0.340	0.330	0.340	0.330	333,426
2025-02-18	0.335	0.335	0.330	0.330	0.321	121,471
2025-02-17	0.340	0.340	0.335	0.335	0.325	620,117
2025-02-14	0.335	0.345	0.335	0.340	0.330	259,515
2025-02-13	0.340	0.350	0.335	0.345	0.335	336,926
2025-02-12	0.340	0.340	0.335	0.340	0.330	651,103

← NewerPage 7 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.