Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.350	0.355	0.345	0.345	0.335	110,868
2025-02-07	0.340	0.350	0.340	0.345	0.335	158,529
2025-02-06	0.360	0.360	0.345	0.345	0.335	1,325,058
2025-02-05	0.385	0.385	0.385	0.385	0.374	206
2025-02-04	0.375	0.390	0.370	0.375	0.364	46,118
2025-02-03	0.380	0.385	0.380	0.385	0.374	18,529
2025-01-31	0.385	0.400	0.380	0.395	0.384	105,823
2025-01-28	0.395	0.395	0.385	0.385	0.374	74,118
2025-01-27	0.360	0.400	0.360	0.400	0.389	1,113,000
2025-01-24	0.360	0.390	0.360	0.380	0.369	280,103
2025-01-23	0.370	0.375	0.360	0.375	0.364	53,632
2025-01-22	0.360	0.380	0.360	0.375	0.364	18,941
2025-01-21	0.375	0.375	0.360	0.360	0.350	143,809
2025-01-20	0.380	0.380	0.375	0.375	0.364	176,956
2025-01-17	0.380	0.395	0.360	0.385	0.374	2,170,823
2025-01-16	0.375	0.375	0.350	0.375	0.364	980,823
2025-01-15	0.340	0.370	0.340	0.370	0.359	125,073
2025-01-14	0.340	0.380	0.340	0.375	0.364	460,044
2025-01-13	0.340	0.340	0.325	0.340	0.330	54,662
2025-01-10	0.330	0.340	0.325	0.340	0.330	226,985
2025-01-09	0.335	0.340	0.335	0.340	0.330	591,088
2025-01-08	0.345	0.350	0.340	0.340	0.330	117,662
2025-01-07	0.340	0.350	0.340	0.345	0.335	47,456
2025-01-06	0.350	0.355	0.345	0.345	0.335	266,000
2025-01-03	0.365	0.365	0.365	0.365	0.355	20,588
2025-01-02	0.365	0.375	0.345	0.370	0.359	170,573
2024-12-31	0.345	0.365	0.345	0.365	0.355	69,382
2024-12-30	0.350	0.350	0.335	0.345	0.335	171,191
2024-12-27	0.355	0.365	0.350	0.365	0.355	133,926
2024-12-26	0.350	0.365	0.350	0.365	0.355	15,544
2024-12-24	0.355	0.365	0.355	0.365	0.355	41,074
2024-12-23	0.360	0.360	0.355	0.355	0.345	38,912
2024-12-20	0.350	0.365	0.350	0.365	0.355	12,353
2024-12-19	0.360	0.370	0.360	0.370	0.359	33,971
2024-12-18	0.370	0.370	0.370	0.370	0.359	113,235
2024-12-17	0.370	0.370	0.360	0.370	0.359	103,044
2024-12-16	0.380	0.385	0.360	0.370	0.359	142,882
2024-12-13	0.360	0.385	0.360	0.385	0.374	77,309
2024-12-12	0.355	0.360	0.355	0.360	0.350	103,662
2024-12-10	0.360	0.370	0.355	0.365	0.355	56,309
2024-12-09	0.360	0.370	0.360	0.370	0.359	44,779
2024-12-06	0.365	0.365	0.355	0.360	0.350	172,426
2024-12-04	0.370	0.375	0.370	0.375	0.364	26,250
2024-12-03	0.385	0.385	0.380	0.380	0.369	22,853
2024-12-02	0.390	0.390	0.370	0.385	0.374	118,279
2024-11-29	0.355	0.395	0.355	0.385	0.374	650,588
2024-11-28	0.345	0.355	0.340	0.355	0.345	404,559
2024-11-27	0.340	0.350	0.340	0.340	0.330	96,456
2024-11-26	0.330	0.330	0.330	0.330	0.321	108,912
2024-11-25	0.340	0.350	0.340	0.340	0.330	141,338
2024-11-22	0.330	0.340	0.330	0.340	0.330	8,132
2024-11-21	0.330	0.330	0.330	0.330	0.321	133,823
2024-11-20	0.330	0.330	0.325	0.330	0.321	175,103
2024-11-18	0.335	0.335	0.335	0.335	0.325	1,029
2024-11-15	0.325	0.335	0.325	0.335	0.325	13,485
2024-11-14	0.340	0.340	0.340	0.340	0.330	103
2024-11-13	0.325	0.330	0.325	0.330	0.321	56,206
2024-11-12	0.330	0.340	0.330	0.330	0.321	92,750
2024-11-11	0.330	0.340	0.330	0.340	0.330	25,529
2024-11-08	0.340	0.345	0.330	0.330	0.321	64,132

← NewerPage 8 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.