CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	1.350	1.350	1.320	1.330	1.216	1,471,400
2024-08-12	1.320	1.350	1.320	1.350	1.234	2,305,900
2024-08-09	1.320	1.340	1.310	1.320	1.207	2,334,800
2024-08-08	1.320	1.330	1.300	1.300	1.189	3,505,700
2024-08-07	1.330	1.350	1.300	1.330	1.216	2,964,400
2024-08-06	1.290	1.330	1.280	1.330	1.216	7,642,600
2024-08-05	1.370	1.370	1.260	1.310	1.198	15,248,300
2024-08-02	1.420	1.420	1.360	1.370	1.253	6,879,700
2024-08-01	1.420	1.430	1.410	1.420	1.298	2,687,600
2024-07-31	1.420	1.430	1.410	1.420	1.298	2,893,900
2024-07-30	1.400	1.420	1.400	1.410	1.289	7,744,500
2024-07-29	1.410	1.410	1.370	1.400	1.280	4,393,600
2024-07-26	1.390	1.400	1.370	1.400	1.280	987,500
2024-07-25	1.380	1.390	1.360	1.380	1.262	4,674,700
2024-07-24	1.420	1.420	1.390	1.390	1.271	3,026,700
2024-07-23	1.430	1.430	1.410	1.420	1.298	1,668,900
2024-07-22	1.410	1.430	1.390	1.420	1.298	1,841,200
2024-07-19	1.420	1.430	1.410	1.420	1.298	2,578,700
2024-07-18	1.440	1.450	1.410	1.430	1.307	4,496,000
2024-07-17	1.430	1.460	1.430	1.450	1.326	7,183,300
2024-07-16	1.460	1.460	1.430	1.430	1.307	7,977,800
2024-07-15	1.450	1.460	1.430	1.460	1.335	5,281,200
2024-07-12	1.450	1.460	1.440	1.440	1.317	2,261,000
2024-07-11	1.450	1.490	1.450	1.450	1.326	8,528,400
2024-07-10	1.480	1.480	1.430	1.450	1.326	22,730,900
2024-07-09	1.380	1.450	1.370	1.450	1.326	12,967,800
2024-07-05	1.440	1.440	1.360	1.380	1.262	10,546,700
2024-07-04	1.450	1.460	1.440	1.440	1.317	8,941,600
2024-07-03	1.460	1.480	1.450	1.450	1.326	4,547,600
2024-07-02	1.490	1.500	1.450	1.460	1.335	7,996,600
2024-07-01	1.480	1.500	1.470	1.480	1.353	3,447,300
2024-06-28	1.470	1.500	1.470	1.480	1.353	5,171,100
2024-06-27	1.470	1.490	1.450	1.460	1.335	3,878,400
2024-06-26	1.480	1.510	1.480	1.480	1.353	5,563,600
2024-06-25	1.450	1.490	1.440	1.480	1.353	8,512,800
2024-06-24	1.470	1.470	1.430	1.450	1.326	4,384,500
2024-06-21	1.440	1.470	1.420	1.470	1.344	6,164,200
2024-06-20	1.440	1.450	1.430	1.440	1.317	2,728,300
2024-06-19	1.440	1.460	1.430	1.440	1.317	5,025,600
2024-06-18	1.440	1.450	1.420	1.450	1.326	6,981,500
2024-06-14	1.450	1.460	1.430	1.440	1.317	3,359,300
2024-06-13	1.450	1.470	1.440	1.450	1.326	6,366,400
2024-06-12	1.410	1.450	1.400	1.450	1.326	9,009,900
2024-06-11	1.410	1.410	1.400	1.410	1.289	5,799,600
2024-06-10	1.400	1.420	1.390	1.420	1.298	4,700,800
2024-06-07	1.400	1.410	1.390	1.410	1.289	3,394,500
2024-06-06	1.390	1.400	1.380	1.390	1.271	1,811,900
2024-06-05	1.390	1.410	1.380	1.390	1.271	4,846,400
2024-06-04	1.400	1.400	1.380	1.380	1.262	3,228,900
2024-05-31	1.380	1.400	1.370	1.400	1.280	5,235,600
2024-05-30	1.380	1.390	1.370	1.390	1.265	1,090,100
2024-05-29	1.370	1.400	1.370	1.390	1.265	4,448,400
2024-05-28	1.380	1.380	1.360	1.370	1.247	3,072,500
2024-05-27	1.370	1.390	1.360	1.370	1.247	2,174,300
2024-05-24	1.370	1.380	1.360	1.360	1.238	17,338,100
2024-05-23	1.370	1.390	1.360	1.370	1.247	9,880,900
2024-05-21	1.370	1.380	1.360	1.370	1.247	5,543,200
2024-05-20	1.370	1.380	1.360	1.370	1.247	6,760,000
2024-05-17	1.370	1.390	1.370	1.370	1.247	5,865,300
2024-05-16	1.370	1.380	1.360	1.370	1.247	3,558,300

← NewerPage 10 of 21 · 1,231 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.