CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.440	1.450	1.420	1.440	1.281	1,365,000
2023-02-22	1.440	1.440	1.420	1.440	1.281	878,600
2023-02-21	1.420	1.460	1.410	1.450	1.289	2,291,300
2023-02-20	1.420	1.430	1.420	1.420	1.263	757,900
2023-02-17	1.450	1.450	1.420	1.420	1.260	1,590,900
2023-02-16	1.440	1.460	1.440	1.450	1.286	1,807,400
2023-02-15	1.430	1.450	1.420	1.440	1.277	1,410,300
2023-02-14	1.400	1.440	1.380	1.430	1.268	1,938,200
2023-02-13	1.420	1.430	1.400	1.400	1.242	2,040,500
2023-02-10	1.430	1.430	1.420	1.430	1.268	1,780,600
2023-02-09	1.480	1.490	1.410	1.430	1.268	12,354,700
2023-02-08	1.460	1.490	1.450	1.480	1.313	5,383,700
2023-02-07	1.450	1.460	1.430	1.450	1.286	6,009,100
2023-02-03	1.460	1.470	1.430	1.450	1.286	9,022,900
2023-02-02	1.450	1.540	1.440	1.460	1.295	49,100,398
2023-01-31	1.520	1.550	1.510	1.540	1.366	6,027,900
2023-01-30	1.560	1.560	1.530	1.530	1.357	2,627,400
2023-01-27	1.570	1.580	1.550	1.560	1.384	4,046,700
2023-01-26	1.540	1.570	1.520	1.570	1.393	4,919,100
2023-01-25	1.520	1.540	1.500	1.540	1.366	5,340,100
2023-01-20	1.500	1.530	1.500	1.520	1.348	5,355,500
2023-01-19	1.490	1.510	1.480	1.500	1.331	5,041,700
2023-01-18	1.500	1.510	1.480	1.500	1.331	3,033,700
2023-01-17	1.500	1.520	1.470	1.510	1.339	3,888,900
2023-01-16	1.500	1.510	1.480	1.500	1.331	3,088,300
2023-01-13	1.460	1.510	1.460	1.500	1.331	11,285,600
2023-01-12	1.470	1.490	1.450	1.470	1.304	9,133,500
2023-01-11	1.440	1.480	1.440	1.480	1.313	15,149,600
2023-01-10	1.440	1.440	1.430	1.430	1.268	5,048,300
2023-01-09	1.430	1.450	1.420	1.430	1.268	3,113,100
2023-01-06	1.420	1.420	1.410	1.420	1.260	2,329,500
2023-01-05	1.430	1.450	1.420	1.420	1.260	3,983,500
2023-01-04	1.440	1.450	1.430	1.430	1.268	1,645,000
2023-01-03	1.420	1.450	1.420	1.440	1.277	13,659,700
2022-12-30	1.460	1.460	1.420	1.420	1.260	24,127,600
2022-12-29	1.460	1.490	1.450	1.460	1.295	13,736,100
2022-12-28	1.460	1.470	1.440	1.460	1.295	17,596,301
2022-12-27	1.430	1.460	1.430	1.450	1.286	5,987,300
2022-12-23	1.420	1.440	1.410	1.430	1.268	5,469,600
2022-12-22	1.420	1.440	1.410	1.420	1.260	4,174,900
2022-12-21	1.430	1.440	1.420	1.420	1.260	4,188,600
2022-12-20	1.420	1.440	1.420	1.430	1.268	3,602,800
2022-12-19	1.440	1.470	1.420	1.420	1.260	4,244,300
2022-12-16	1.400	1.450	1.400	1.430	1.268	7,989,000
2022-12-15	1.400	1.420	1.390	1.410	1.251	7,900,200
2022-12-14	1.400	1.430	1.380	1.390	1.233	5,931,100
2022-12-13	1.390	1.420	1.390	1.400	1.242	4,368,800
2022-12-12	1.390	1.400	1.380	1.380	1.224	3,110,400
2022-12-09	1.390	1.400	1.370	1.380	1.224	5,657,200
2022-12-08	1.430	1.440	1.380	1.390	1.233	5,664,100
2022-12-07	1.430	1.430	1.400	1.420	1.260	2,748,000
2022-12-06	1.420	1.450	1.410	1.430	1.268	10,804,800
2022-12-05	1.430	1.440	1.400	1.420	1.260	3,034,800
2022-12-02	1.430	1.460	1.420	1.430	1.268	9,430,400
2022-12-01	1.420	1.460	1.410	1.430	1.268	20,985,100
2022-11-30	1.400	1.420	1.390	1.420	1.260	4,236,400
2022-11-29	1.420	1.440	1.400	1.400	1.242	4,497,400
2022-11-25	1.400	1.430	1.390	1.420	1.260	3,262,800
2022-11-24	1.370	1.430	1.370	1.390	1.233	5,692,400
2022-11-23	1.340	1.390	1.340	1.380	1.224	1,769,500

← NewerPage 16 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.