CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.490	1.530	1.470	1.490	1.340	15,008,200
2024-02-14	1.510	1.520	1.470	1.480	1.331	9,082,900
2024-02-13	1.530	1.550	1.520	1.520	1.367	10,068,600
2024-02-09	1.510	1.540	1.510	1.530	1.376	8,836,000
2024-02-08	1.500	1.540	1.500	1.510	1.358	12,057,000
2024-02-07	1.490	1.500	1.480	1.490	1.340	8,731,800
2024-02-06	1.510	1.520	1.470	1.490	1.340	7,727,800
2024-02-05	1.480	1.520	1.480	1.500	1.349	10,872,400
2024-02-02	1.440	1.510	1.440	1.480	1.331	28,113,301
2024-01-31	1.410	1.420	1.400	1.410	1.268	4,320,000
2024-01-30	1.400	1.420	1.400	1.410	1.268	2,425,700
2024-01-29	1.400	1.410	1.390	1.400	1.259	3,353,400
2024-01-26	1.410	1.420	1.390	1.400	1.259	3,293,200
2024-01-24	1.400	1.420	1.400	1.410	1.268	2,004,700
2024-01-23	1.430	1.440	1.390	1.400	1.259	5,142,800
2024-01-22	1.420	1.440	1.410	1.430	1.286	4,829,000
2024-01-19	1.420	1.430	1.410	1.420	1.277	2,527,900
2024-01-18	1.430	1.440	1.410	1.410	1.268	2,227,700
2024-01-17	1.430	1.440	1.420	1.430	1.286	1,239,300
2024-01-16	1.450	1.460	1.430	1.440	1.295	4,473,500
2024-01-15	1.450	1.460	1.440	1.450	1.304	3,655,400
2024-01-12	1.440	1.460	1.440	1.460	1.313	3,876,300
2024-01-11	1.460	1.460	1.430	1.440	1.295	1,900,800
2024-01-10	1.450	1.460	1.440	1.460	1.313	5,622,000
2024-01-09	1.430	1.450	1.420	1.450	1.304	5,247,600
2024-01-08	1.440	1.440	1.420	1.420	1.277	3,513,300
2024-01-05	1.420	1.440	1.410	1.440	1.295	1,476,900
2024-01-04	1.420	1.430	1.410	1.420	1.277	3,943,400
2024-01-03	1.420	1.420	1.410	1.410	1.268	1,296,000
2024-01-02	1.420	1.430	1.410	1.420	1.277	1,134,800
2023-12-29	1.430	1.430	1.410	1.410	1.268	3,419,400
2023-12-28	1.420	1.430	1.410	1.430	1.286	3,822,100
2023-12-27	1.430	1.430	1.420	1.420	1.277	1,023,700
2023-12-26	1.410	1.430	1.410	1.430	1.286	949,200
2023-12-22	1.430	1.430	1.410	1.420	1.277	2,555,700
2023-12-21	1.420	1.430	1.410	1.430	1.286	714,400
2023-12-20	1.430	1.440	1.410	1.420	1.277	3,312,100
2023-12-19	1.410	1.420	1.400	1.420	1.277	2,051,000
2023-12-18	1.410	1.420	1.400	1.410	1.268	1,577,000
2023-12-15	1.440	1.450	1.400	1.400	1.259	12,400,100
2023-12-14	1.470	1.480	1.440	1.440	1.295	3,010,500
2023-12-13	1.450	1.480	1.440	1.470	1.322	3,362,000
2023-12-12	1.420	1.460	1.410	1.440	1.295	3,633,900
2023-12-11	1.410	1.430	1.400	1.410	1.268	2,412,800
2023-12-08	1.400	1.420	1.400	1.400	1.259	1,102,000
2023-12-07	1.420	1.420	1.400	1.400	1.259	1,399,900
2023-12-06	1.430	1.430	1.410	1.420	1.277	2,453,600
2023-12-05	1.440	1.450	1.420	1.420	1.277	1,518,600
2023-12-04	1.440	1.450	1.430	1.440	1.295	1,364,500
2023-12-01	1.440	1.450	1.420	1.430	1.286	2,279,100
2023-11-30	1.440	1.460	1.420	1.450	1.304	4,359,800
2023-11-29	1.430	1.450	1.430	1.440	1.295	2,180,500
2023-11-28	1.420	1.440	1.420	1.430	1.286	2,904,300
2023-11-27	1.430	1.440	1.400	1.410	1.268	3,548,200
2023-11-24	1.430	1.440	1.420	1.420	1.277	1,031,000
2023-11-23	1.440	1.440	1.410	1.420	1.277	1,526,600
2023-11-22	1.430	1.450	1.420	1.440	1.290	2,339,000
2023-11-21	1.420	1.450	1.410	1.440	1.290	4,392,600
2023-11-20	1.410	1.420	1.390	1.410	1.263	5,309,900
2023-11-17	1.410	1.420	1.400	1.410	1.263	3,716,500

← NewerPage 12 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.