CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.420	1.430	1.400	1.410	1.263	4,401,400
2023-11-15	1.430	1.440	1.410	1.420	1.272	2,540,800
2023-11-14	1.430	1.440	1.420	1.430	1.281	2,828,300
2023-11-10	1.420	1.440	1.400	1.430	1.281	3,456,600
2023-11-09	1.440	1.450	1.420	1.420	1.272	4,854,000
2023-11-08	1.440	1.450	1.430	1.430	1.281	1,787,000
2023-11-07	1.420	1.450	1.410	1.440	1.290	2,763,800
2023-11-06	1.430	1.440	1.420	1.420	1.272	2,245,400
2023-11-03	1.440	1.450	1.410	1.430	1.281	3,713,300
2023-11-02	1.440	1.470	1.410	1.440	1.290	7,690,600
2023-11-01	1.450	1.460	1.430	1.440	1.290	4,306,600
2023-10-31	1.450	1.480	1.440	1.450	1.299	6,997,300
2023-10-30	1.440	1.450	1.420	1.450	1.299	5,285,800
2023-10-27	1.440	1.450	1.430	1.440	1.290	1,129,100
2023-10-26	1.420	1.450	1.420	1.450	1.299	1,999,500
2023-10-25	1.430	1.430	1.420	1.430	1.281	1,805,900
2023-10-24	1.420	1.430	1.410	1.420	1.272	2,209,200
2023-10-23	1.430	1.440	1.410	1.410	1.263	2,566,300
2023-10-20	1.420	1.440	1.420	1.430	1.281	2,651,400
2023-10-19	1.440	1.440	1.410	1.430	1.281	1,314,400
2023-10-18	1.420	1.450	1.410	1.450	1.299	3,412,300
2023-10-17	1.430	1.440	1.420	1.420	1.272	2,015,800
2023-10-16	1.430	1.430	1.410	1.430	1.281	3,294,300
2023-10-13	1.430	1.440	1.420	1.430	1.281	5,481,100
2023-10-12	1.410	1.430	1.410	1.430	1.281	2,881,000
2023-10-11	1.400	1.420	1.400	1.400	1.254	1,752,100
2023-10-10	1.400	1.410	1.390	1.400	1.254	1,855,400
2023-10-09	1.390	1.410	1.380	1.400	1.254	3,175,500
2023-10-06	1.410	1.430	1.380	1.390	1.245	4,695,300
2023-10-05	1.410	1.420	1.400	1.410	1.263	1,146,600
2023-10-04	1.400	1.410	1.390	1.400	1.254	3,181,000
2023-10-03	1.410	1.410	1.380	1.400	1.254	5,527,800
2023-10-02	1.400	1.420	1.400	1.400	1.254	2,360,200
2023-09-29	1.400	1.410	1.400	1.400	1.254	2,268,400
2023-09-27	1.410	1.410	1.390	1.400	1.254	3,752,800
2023-09-26	1.420	1.420	1.400	1.400	1.254	1,187,400
2023-09-25	1.430	1.430	1.400	1.410	1.263	2,397,500
2023-09-22	1.420	1.430	1.410	1.420	1.272	4,441,700
2023-09-21	1.440	1.440	1.420	1.420	1.272	1,854,600
2023-09-20	1.430	1.450	1.420	1.440	1.290	2,891,100
2023-09-19	1.440	1.450	1.430	1.440	1.290	4,376,200
2023-09-18	1.450	1.460	1.430	1.440	1.290	3,306,500
2023-09-15	1.410	1.460	1.410	1.450	1.299	6,420,500
2023-09-14	1.420	1.430	1.400	1.410	1.263	4,335,800
2023-09-13	1.420	1.430	1.410	1.420	1.272	1,099,100
2023-09-12	1.420	1.430	1.400	1.420	1.272	2,988,900
2023-09-11	1.420	1.440	1.400	1.420	1.272	3,180,800
2023-09-08	1.430	1.450	1.420	1.430	1.281	2,902,200
2023-09-07	1.420	1.440	1.420	1.430	1.281	3,211,500
2023-09-06	1.420	1.440	1.410	1.420	1.272	3,633,400
2023-09-05	1.410	1.420	1.400	1.410	1.263	2,734,900
2023-09-04	1.400	1.420	1.390	1.410	1.263	3,757,000
2023-09-01	1.420	1.430	1.390	1.400	1.254	7,067,800
2023-08-30	1.390	1.420	1.380	1.420	1.272	7,442,400
2023-08-29	1.390	1.390	1.370	1.380	1.236	4,322,300
2023-08-28	1.380	1.400	1.380	1.380	1.236	4,059,800
2023-08-25	1.380	1.390	1.370	1.370	1.227	1,938,000
2023-08-24	1.370	1.390	1.370	1.380	1.236	4,692,200
2023-08-23	1.380	1.390	1.360	1.370	1.227	2,665,200
2023-08-22	1.360	1.390	1.360	1.380	1.231	3,459,700

← NewerPage 13 of 21 · 1,227 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.