CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.420	0.335	0.400	0.400	28,238,200
2026-10-19	0.425	0.425	0.355	0.360	0.360	29,393,600
2026-10-16	0.415	0.425	0.410	0.425	0.425	8,426,200
2026-10-15	0.490	0.500	0.415	0.420	0.420	21,435,900
2026-10-14	0.475	0.510	0.470	0.500	0.500	11,892,200
2026-10-13	0.480	0.490	0.455	0.475	0.475	9,903,600
2026-10-12	0.545	0.550	0.475	0.480	0.480	22,494,200
2026-10-09	0.550	0.555	0.540	0.545	0.545	4,838,800
2026-10-08	0.560	0.565	0.545	0.555	0.555	3,142,900
2026-10-07	0.560	0.570	0.555	0.565	0.565	2,200,500
2026-10-06	0.585	0.585	0.550	0.555	0.555	7,808,800
2026-10-05	0.550	0.585	0.550	0.575	0.575	2,608,800
2026-10-02	0.565	0.570	0.545	0.550	0.550	7,980,400
2026-10-01	0.580	0.580	0.560	0.565	0.565	10,738,100
2026-09-30	0.595	0.595	0.570	0.570	0.570	6,463,900
2026-09-29	0.605	0.605	0.585	0.590	0.590	5,149,300
2026-09-28	0.610	0.610	0.600	0.605	0.605	3,392,100
2026-09-25	0.605	0.615	0.600	0.610	0.610	6,510,000
2026-09-24	0.625	0.630	0.600	0.605	0.605	9,411,800
2026-09-23	0.645	0.660	0.620	0.620	0.620	5,887,200
2026-09-22	0.640	0.650	0.635	0.645	0.645	4,183,300
2026-09-21	0.620	0.640	0.620	0.635	0.635	1,914,200
2026-09-18	0.635	0.640	0.615	0.620	0.620	12,887,200
2026-09-17	0.655	0.660	0.635	0.635	0.635	9,300,800
2026-09-16	0.655	0.655	0.655	0.655	0.655	0
2026-09-15	0.655	0.660	0.650	0.655	0.655	2,145,500
2026-09-14	0.660	0.670	0.655	0.655	0.655	3,443,300
2026-09-11	0.660	0.665	0.655	0.660	0.660	1,236,500
2026-09-10	0.665	0.670	0.660	0.660	0.660	1,617,100
2026-09-09	0.640	0.680	0.640	0.670	0.670	9,650,400
2026-09-08	0.655	0.660	0.640	0.640	0.640	6,085,000
2026-09-07	0.650	0.655	0.645	0.655	0.655	1,118,600
2026-09-04	0.655	0.660	0.645	0.650	0.650	1,660,500
2026-09-03	0.645	0.660	0.640	0.655	0.655	3,701,800
2026-09-02	0.660	0.660	0.640	0.640	0.640	4,561,000
2026-09-01	0.660	0.660	0.635	0.655	0.655	10,322,900
2026-08-31	0.660	0.660	0.660	0.660	0.660	0
2026-08-28	0.675	0.680	0.660	0.660	0.660	4,382,900
2026-08-27	0.680	0.685	0.670	0.670	0.670	6,818,700
2026-08-26	0.665	0.680	0.665	0.675	0.675	3,966,800
2026-08-25	0.665	0.665	0.665	0.665	0.665	0
2026-08-24	0.655	0.670	0.655	0.665	0.665	6,750,500
2026-08-21	0.655	0.665	0.650	0.655	0.655	2,941,900
2026-08-20	0.665	0.665	0.650	0.655	0.655	7,798,400
2026-08-19	0.670	0.670	0.655	0.665	0.665	7,733,100
2026-08-18	0.665	0.685	0.665	0.670	0.670	5,366,700
2026-08-17	0.650	0.680	0.650	0.665	0.665	9,202,500
2026-08-14	0.670	0.670	0.650	0.650	0.650	14,107,500
2026-08-13	0.690	0.690	0.665	0.670	0.670	9,565,500
2026-08-12	0.690	0.700	0.680	0.700	0.689	11,572,900
2026-08-11	0.690	0.695	0.680	0.690	0.680	8,141,100
2026-08-10	0.700	0.710	0.685	0.685	0.675	7,216,600
2026-08-07	0.720	0.720	0.685	0.700	0.689	6,886,800
2026-08-06	0.700	0.725	0.695	0.720	0.709	19,102,000
2026-08-05	0.700	0.710	0.695	0.710	0.692	8,726,200
2026-08-04	0.700	0.710	0.695	0.695	0.678	7,107,300
2026-08-03	0.700	0.705	0.690	0.695	0.678	4,813,800
2026-07-31	0.690	0.705	0.680	0.705	0.687	8,170,000
2026-07-30	0.690	0.700	0.685	0.690	0.673	4,024,100
2026-07-29	0.730	0.730	0.680	0.690	0.673	10,070,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0107 MYR
2026-08-06	0.0070 MYR
2026-06-24	0.0057 MYR
2026-03-27	0.0086 MYR
2025-12-29	0.0075 MYR
2025-09-25	0.0065 MYR
2025-06-24	0.0044 MYR
2025-04-03	0.0099 MYR
2024-12-19	0.0084 MYR
2024-08-29	0.0078 MYR
2024-05-31	0.0064 MYR
2024-02-27	0.0171 MYR
2023-11-23	0.0064 MYR
2023-08-23	0.0055 MYR
2023-05-05	0.0043 MYR
2023-02-20	0.0036 MYR
2022-11-16	0.0060 MYR
2022-08-15	0.0059 MYR
2022-05-12	0.0033 MYR
2022-02-09	0.0033 MYR
2021-11-11	0.0032 MYR
2021-08-05	0.0053 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.