CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.420	1.420	1.380	1.400	1.249	2,063,600
2023-05-23	1.420	1.430	1.410	1.420	1.267	1,671,700
2023-05-22	1.410	1.450	1.410	1.410	1.258	5,268,600
2023-05-19	1.410	1.410	1.390	1.400	1.249	1,233,400
2023-05-18	1.410	1.430	1.400	1.410	1.258	1,084,600
2023-05-17	1.430	1.430	1.390	1.410	1.258	1,235,100
2023-05-16	1.410	1.430	1.400	1.430	1.276	899,700
2023-05-15	1.420	1.420	1.400	1.420	1.267	461,500
2023-05-12	1.420	1.440	1.410	1.410	1.258	1,708,400
2023-05-11	1.430	1.450	1.420	1.430	1.276	1,062,900
2023-05-10	1.440	1.450	1.420	1.450	1.293	1,470,200
2023-05-09	1.420	1.460	1.420	1.440	1.284	3,340,900
2023-05-08	1.430	1.440	1.400	1.430	1.276	2,700,700
2023-05-05	1.440	1.440	1.410	1.440	1.284	1,290,400
2023-05-03	1.400	1.450	1.400	1.450	1.289	5,473,400
2023-05-02	1.410	1.420	1.400	1.400	1.245	988,000
2023-04-28	1.420	1.450	1.410	1.410	1.254	7,271,700
2023-04-27	1.370	1.430	1.360	1.400	1.245	6,993,900
2023-04-26	1.390	1.390	1.360	1.370	1.218	6,664,500
2023-04-25	1.370	1.400	1.360	1.390	1.236	6,311,400
2023-04-20	1.340	1.370	1.300	1.350	1.201	19,402,801
2023-04-19	1.290	1.360	1.280	1.350	1.201	14,207,300
2023-04-18	1.340	1.350	1.280	1.280	1.138	6,559,700
2023-04-17	1.310	1.320	1.300	1.310	1.165	2,789,900
2023-04-14	1.320	1.330	1.310	1.310	1.165	1,450,100
2023-04-13	1.290	1.330	1.290	1.320	1.174	3,698,300
2023-04-12	1.310	1.320	1.290	1.290	1.147	2,699,600
2023-04-11	1.300	1.320	1.290	1.290	1.147	1,999,200
2023-04-10	1.320	1.320	1.280	1.300	1.156	5,331,000
2023-04-07	1.300	1.330	1.300	1.320	1.174	2,122,200
2023-04-06	1.320	1.320	1.290	1.300	1.156	3,308,800
2023-04-05	1.330	1.350	1.320	1.320	1.174	4,939,100
2023-04-04	1.340	1.350	1.320	1.330	1.183	8,077,900
2023-04-03	1.310	1.370	1.310	1.340	1.192	6,747,900
2023-03-31	1.310	1.320	1.300	1.310	1.165	3,619,400
2023-03-30	1.320	1.330	1.300	1.300	1.156	1,401,600
2023-03-29	1.320	1.320	1.300	1.320	1.174	1,206,600
2023-03-28	1.320	1.330	1.310	1.310	1.165	2,032,400
2023-03-27	1.310	1.330	1.290	1.320	1.174	2,190,000
2023-03-24	1.310	1.330	1.300	1.310	1.165	920,500
2023-03-23	1.310	1.320	1.300	1.310	1.165	1,821,500
2023-03-22	1.280	1.330	1.280	1.310	1.165	3,237,100
2023-03-21	1.320	1.320	1.270	1.270	1.129	7,014,700
2023-03-20	1.350	1.350	1.310	1.310	1.165	2,121,100
2023-03-17	1.350	1.350	1.340	1.350	1.201	2,854,800
2023-03-16	1.340	1.350	1.320	1.350	1.201	2,626,800
2023-03-15	1.350	1.370	1.350	1.360	1.209	2,299,600
2023-03-14	1.340	1.360	1.330	1.350	1.201	4,908,600
2023-03-13	1.360	1.360	1.330	1.340	1.192	2,249,500
2023-03-10	1.360	1.390	1.340	1.370	1.218	2,863,100
2023-03-09	1.400	1.400	1.360	1.360	1.209	3,126,100
2023-03-08	1.400	1.410	1.370	1.390	1.236	2,138,600
2023-03-07	1.400	1.410	1.390	1.410	1.254	3,270,000
2023-03-06	1.390	1.410	1.380	1.400	1.245	3,213,700
2023-03-03	1.380	1.390	1.370	1.370	1.218	2,442,400
2023-03-02	1.410	1.410	1.360	1.370	1.218	3,310,000
2023-03-01	1.440	1.440	1.390	1.400	1.245	6,245,200
2023-02-28	1.400	1.440	1.390	1.440	1.281	5,161,500
2023-02-27	1.410	1.420	1.400	1.400	1.245	2,201,600
2023-02-24	1.440	1.440	1.400	1.420	1.263	1,830,800

← NewerPage 15 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.