CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.360	1.380	1.340	1.360	1.238	9,447,300
2024-05-14	1.360	1.370	1.340	1.350	1.229	5,014,200
2024-05-13	1.370	1.380	1.340	1.350	1.229	6,999,500
2024-05-10	1.370	1.380	1.360	1.370	1.247	3,917,700
2024-05-09	1.400	1.400	1.350	1.370	1.247	11,306,000
2024-05-08	1.430	1.460	1.390	1.400	1.274	30,539,100
2024-05-07	1.400	1.410	1.390	1.400	1.274	2,747,200
2024-05-06	1.430	1.430	1.390	1.390	1.265	3,012,200
2024-05-03	1.430	1.440	1.410	1.420	1.292	4,510,900
2024-05-02	1.400	1.440	1.400	1.420	1.292	4,656,700
2024-04-30	1.400	1.410	1.380	1.410	1.283	1,817,100
2024-04-29	1.410	1.410	1.380	1.400	1.274	2,680,800
2024-04-26	1.370	1.400	1.370	1.400	1.274	8,812,000
2024-04-25	1.410	1.410	1.370	1.370	1.247	918,700
2024-04-24	1.400	1.420	1.390	1.400	1.274	9,764,400
2024-04-23	1.390	1.390	1.360	1.390	1.265	3,664,200
2024-04-22	1.340	1.390	1.320	1.390	1.265	9,455,800
2024-04-19	1.340	1.360	1.320	1.330	1.210	6,321,300
2024-04-18	1.340	1.350	1.330	1.340	1.219	1,352,500
2024-04-17	1.350	1.360	1.320	1.340	1.219	2,752,800
2024-04-16	1.350	1.350	1.310	1.350	1.229	4,662,300
2024-04-15	1.370	1.370	1.340	1.350	1.229	3,331,100
2024-04-12	1.380	1.380	1.360	1.370	1.247	1,529,700
2024-04-09	1.360	1.380	1.360	1.380	1.256	969,500
2024-04-08	1.380	1.390	1.350	1.370	1.247	3,150,300
2024-04-05	1.390	1.400	1.380	1.380	1.256	2,288,100
2024-04-04	1.400	1.400	1.370	1.390	1.265	4,996,100
2024-04-03	1.400	1.430	1.380	1.390	1.265	14,819,800
2024-04-02	1.370	1.410	1.370	1.410	1.283	18,639,900
2024-04-01	1.350	1.380	1.340	1.360	1.238	14,726,700
2024-03-29	1.340	1.350	1.310	1.320	1.201	12,591,100
2024-03-27	1.290	1.370	1.270	1.340	1.219	25,614,699
2024-03-26	1.280	1.290	1.260	1.280	1.165	9,937,700
2024-03-25	1.290	1.310	1.270	1.270	1.156	5,612,300
2024-03-22	1.290	1.300	1.270	1.290	1.174	7,383,400
2024-03-21	1.300	1.300	1.280	1.290	1.174	7,379,300
2024-03-20	1.320	1.330	1.270	1.300	1.183	11,238,100
2024-03-19	1.320	1.330	1.300	1.310	1.192	18,632,400
2024-03-18	1.340	1.350	1.310	1.310	1.192	9,722,100
2024-03-15	1.290	1.340	1.280	1.340	1.219	35,301,898
2024-03-14	1.310	1.320	1.260	1.280	1.165	56,761,102
2024-03-13	1.280	1.320	1.230	1.280	1.165	71,015,695
2024-03-12	1.400	1.400	1.060	1.250	1.138	247,506,703
2024-03-11	1.470	1.470	1.440	1.450	1.320	1,158,600
2024-03-08	1.460	1.470	1.450	1.460	1.329	2,973,800
2024-03-07	1.460	1.460	1.430	1.460	1.329	8,371,100
2024-03-06	1.470	1.490	1.460	1.470	1.338	3,521,000
2024-03-05	1.470	1.480	1.460	1.470	1.338	1,642,300
2024-03-04	1.490	1.490	1.460	1.490	1.356	2,113,800
2024-03-01	1.500	1.510	1.480	1.480	1.347	1,826,800
2024-02-29	1.480	1.510	1.470	1.510	1.374	6,347,000
2024-02-28	1.490	1.490	1.470	1.480	1.347	1,718,100
2024-02-27	1.470	1.490	1.460	1.490	1.356	1,176,200
2024-02-26	1.480	1.490	1.450	1.480	1.331	6,080,000
2024-02-23	1.490	1.500	1.450	1.470	1.322	6,981,700
2024-02-22	1.480	1.500	1.470	1.490	1.340	3,800,700
2024-02-21	1.490	1.510	1.450	1.480	1.331	8,259,900
2024-02-20	1.480	1.510	1.480	1.490	1.340	3,826,500
2024-02-19	1.480	1.490	1.460	1.480	1.331	7,852,800
2024-02-16	1.490	1.530	1.470	1.480	1.331	12,275,000

← NewerPage 11 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.