CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.360	1.390	1.360	1.360	1.213	5,049,900
2023-08-18	1.400	1.400	1.360	1.370	1.222	7,768,700
2023-08-17	1.410	1.420	1.390	1.410	1.258	5,410,900
2023-08-16	1.420	1.430	1.400	1.410	1.258	3,366,400
2023-08-15	1.400	1.440	1.400	1.420	1.267	6,747,100
2023-08-14	1.400	1.410	1.390	1.400	1.249	2,265,800
2023-08-11	1.390	1.400	1.380	1.400	1.249	1,756,800
2023-08-10	1.390	1.400	1.390	1.390	1.240	1,070,500
2023-08-09	1.400	1.410	1.390	1.390	1.240	1,957,700
2023-08-08	1.390	1.410	1.380	1.400	1.249	2,325,100
2023-08-07	1.380	1.390	1.370	1.380	1.231	947,700
2023-08-04	1.390	1.400	1.380	1.380	1.231	1,249,000
2023-08-03	1.390	1.390	1.370	1.380	1.231	1,277,700
2023-08-02	1.390	1.390	1.370	1.370	1.222	2,227,500
2023-08-01	1.400	1.400	1.380	1.380	1.231	1,402,700
2023-07-31	1.380	1.410	1.370	1.400	1.249	5,007,600
2023-07-28	1.390	1.390	1.370	1.370	1.222	1,676,800
2023-07-27	1.350	1.380	1.350	1.380	1.231	4,002,800
2023-07-26	1.370	1.380	1.350	1.350	1.204	3,706,000
2023-07-25	1.380	1.390	1.360	1.360	1.213	9,824,800
2023-07-24	1.370	1.390	1.370	1.390	1.240	1,818,400
2023-07-21	1.370	1.380	1.360	1.360	1.213	1,175,600
2023-07-20	1.390	1.400	1.360	1.360	1.213	1,897,600
2023-07-18	1.400	1.400	1.390	1.390	1.240	466,900
2023-07-17	1.390	1.410	1.370	1.390	1.240	6,418,200
2023-07-14	1.390	1.400	1.380	1.390	1.240	4,852,900
2023-07-13	1.370	1.390	1.370	1.380	1.231	1,233,100
2023-07-12	1.360	1.380	1.360	1.370	1.222	727,800
2023-07-11	1.370	1.370	1.350	1.360	1.213	961,700
2023-07-10	1.360	1.380	1.360	1.360	1.213	2,092,400
2023-07-07	1.390	1.390	1.360	1.360	1.213	1,189,300
2023-07-06	1.390	1.400	1.380	1.400	1.249	2,105,600
2023-07-05	1.390	1.400	1.370	1.390	1.240	2,444,700
2023-07-04	1.400	1.410	1.370	1.380	1.231	3,206,000
2023-07-03	1.390	1.410	1.380	1.400	1.249	944,100
2023-06-30	1.390	1.400	1.380	1.390	1.240	4,649,400
2023-06-28	1.360	1.390	1.360	1.390	1.240	1,562,900
2023-06-27	1.410	1.410	1.360	1.360	1.213	5,135,600
2023-06-26	1.400	1.420	1.400	1.410	1.258	659,500
2023-06-23	1.400	1.410	1.380	1.400	1.249	2,417,700
2023-06-22	1.430	1.430	1.400	1.400	1.249	2,036,400
2023-06-21	1.390	1.430	1.380	1.430	1.276	2,415,100
2023-06-20	1.360	1.390	1.360	1.380	1.231	3,393,700
2023-06-19	1.370	1.380	1.360	1.360	1.213	1,223,900
2023-06-16	1.380	1.380	1.360	1.370	1.222	11,730,000
2023-06-15	1.380	1.400	1.370	1.370	1.222	2,488,300
2023-06-14	1.380	1.400	1.380	1.380	1.231	2,187,600
2023-06-13	1.370	1.400	1.360	1.390	1.240	1,480,300
2023-06-12	1.370	1.390	1.350	1.360	1.213	2,606,000
2023-06-09	1.400	1.400	1.370	1.370	1.222	2,095,500
2023-06-08	1.400	1.400	1.380	1.390	1.240	628,400
2023-06-07	1.380	1.400	1.370	1.400	1.249	1,466,700
2023-06-06	1.400	1.420	1.380	1.380	1.231	2,708,800
2023-06-02	1.400	1.410	1.390	1.410	1.258	1,276,800
2023-06-01	1.340	1.400	1.340	1.400	1.249	1,898,500
2023-05-31	1.400	1.400	1.340	1.340	1.195	10,725,100
2023-05-30	1.410	1.420	1.400	1.400	1.249	923,000
2023-05-29	1.410	1.420	1.410	1.410	1.258	1,091,800
2023-05-26	1.400	1.420	1.390	1.410	1.258	2,220,500
2023-05-25	1.400	1.420	1.390	1.400	1.249	1,561,200

← NewerPage 14 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.