Catcha Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.340	0.350	0.340	0.345	0.335	116,529
2024-11-06	0.345	0.350	0.335	0.335	0.325	36,132
2024-11-05	0.335	0.350	0.335	0.350	0.340	185,397
2024-11-04	0.330	0.350	0.330	0.350	0.340	164,088
2024-11-01	0.340	0.340	0.335	0.335	0.325	37,059
2024-10-30	0.335	0.340	0.335	0.340	0.330	78,441
2024-10-29	0.345	0.345	0.340	0.340	0.330	22,132
2024-10-28	0.340	0.355	0.340	0.350	0.340	113,647
2024-10-25	0.340	0.345	0.335	0.340	0.330	222,250
2024-10-24	0.340	0.340	0.340	0.340	0.330	62,794
2024-10-23	0.355	0.355	0.335	0.350	0.340	84,515
2024-10-22	0.350	0.350	0.350	0.350	0.340	20,588
2024-10-21	0.360	0.365	0.350	0.350	0.340	10,500
2024-10-18	0.350	0.360	0.345	0.350	0.340	39,529
2024-10-17	0.350	0.350	0.340	0.345	0.335	33,662
2024-10-16	0.345	0.350	0.340	0.350	0.340	12,559
2024-10-15	0.340	0.350	0.340	0.345	0.335	20,691
2024-10-14	0.350	0.350	0.340	0.340	0.330	51,574
2024-10-11	0.350	0.350	0.340	0.350	0.340	54,456
2024-10-10	0.350	0.350	0.340	0.350	0.340	79,676
2024-10-09	0.350	0.350	0.350	0.350	0.340	103
2024-10-08	0.370	0.370	0.345	0.350	0.340	73,294
2024-10-07	0.370	0.370	0.370	0.370	0.359	103
2024-10-04	0.375	0.375	0.360	0.370	0.359	41,382
2024-10-03	0.335	0.365	0.335	0.360	0.350	125,073
2024-10-02	0.330	0.345	0.330	0.345	0.335	67,221
2024-10-01	0.340	0.345	0.340	0.345	0.335	17,603
2024-09-30	0.330	0.345	0.330	0.340	0.330	142,985
2024-09-27	0.340	0.350	0.325	0.350	0.340	217,000
2024-09-26	0.370	0.375	0.340	0.350	0.340	412,382
2024-09-25	0.370	0.380	0.360	0.360	0.350	66,397
2024-09-24	0.380	0.380	0.360	0.370	0.359	12,559
2024-09-23	0.370	0.370	0.350	0.360	0.350	65,574
2024-09-20	0.370	0.370	0.370	0.370	0.359	10,294
2024-09-19	0.360	0.390	0.360	0.390	0.379	29,441
2024-09-18	0.385	0.395	0.340	0.355	0.345	119,515
2024-09-17	0.370	0.395	0.365	0.385	0.374	14,721
2024-09-13	0.380	0.380	0.370	0.375	0.364	14,618
2024-09-12	0.380	0.380	0.365	0.375	0.364	35,309
2024-09-11	0.330	0.355	0.325	0.355	0.345	263,426
2024-09-10	0.380	0.385	0.360	0.370	0.359	317,470
2024-09-09	0.380	0.385	0.380	0.385	0.374	154,823
2024-09-05	0.390	0.395	0.375	0.390	0.379	63,103
2024-09-04	0.375	0.390	0.375	0.390	0.379	12,971
2024-09-03	0.395	0.395	0.385	0.385	0.374	76,279
2024-09-02	0.400	0.400	0.385	0.395	0.384	20,691
2024-08-30	0.385	0.395	0.385	0.395	0.384	101,603
2024-08-29	0.380	0.390	0.375	0.385	0.374	144,529
2024-08-28	0.385	0.400	0.385	0.385	0.374	36,750
2024-08-26	0.395	0.405	0.395	0.405	0.393	62,897
2024-08-23	0.385	0.405	0.380	0.405	0.393	268,573
2024-08-22	0.390	0.400	0.390	0.400	0.389	60,632
2024-08-21	0.405	0.405	0.390	0.400	0.389	25,529
2024-08-20	0.400	0.400	0.390	0.400	0.389	90,176
2024-08-19	0.395	0.410	0.390	0.410	0.398	87,500
2024-08-16	0.400	0.400	0.390	0.395	0.384	107,573
2024-08-15	0.420	0.420	0.380	0.405	0.393	33,250
2024-08-14	0.400	0.410	0.395	0.400	0.389	110,559
2024-08-13	0.410	0.415	0.395	0.400	0.389	147,926
2024-08-12	0.415	0.420	0.400	0.415	0.403	301,309

← NewerPage 9 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.