CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.330	1.360	1.330	1.340	1.189	567,300
2022-11-21	1.330	1.340	1.310	1.320	1.171	919,900
2022-11-17	1.380	1.380	1.340	1.340	1.189	1,541,000
2022-11-16	1.370	1.380	1.330	1.380	1.224	1,578,200
2022-11-15	1.380	1.390	1.360	1.370	1.210	3,488,100
2022-11-14	1.390	1.400	1.370	1.380	1.219	843,900
2022-11-11	1.390	1.400	1.380	1.380	1.219	3,613,000
2022-11-10	1.370	1.380	1.360	1.360	1.201	967,500
2022-11-09	1.360	1.380	1.360	1.380	1.219	1,755,900
2022-11-08	1.400	1.400	1.360	1.360	1.201	1,622,900
2022-11-07	1.380	1.400	1.380	1.400	1.236	564,100
2022-11-04	1.370	1.400	1.360	1.380	1.219	1,955,200
2022-11-03	1.400	1.410	1.360	1.360	1.201	2,700,000
2022-11-02	1.390	1.420	1.380	1.400	1.236	1,804,600
2022-11-01	1.410	1.420	1.390	1.390	1.228	1,464,300
2022-10-31	1.420	1.430	1.400	1.410	1.245	6,188,300
2022-10-28	1.380	1.430	1.380	1.400	1.236	8,032,100
2022-10-27	1.340	1.350	1.330	1.340	1.183	914,300
2022-10-26	1.380	1.380	1.350	1.350	1.192	393,600
2022-10-25	1.360	1.380	1.340	1.380	1.219	566,600
2022-10-21	1.330	1.370	1.330	1.340	1.183	882,200
2022-10-20	1.310	1.340	1.300	1.340	1.183	2,493,500
2022-10-19	1.330	1.340	1.310	1.310	1.157	486,900
2022-10-18	1.330	1.350	1.320	1.330	1.175	1,587,700
2022-10-17	1.310	1.320	1.300	1.320	1.166	1,149,300
2022-10-14	1.310	1.330	1.300	1.320	1.166	1,751,400
2022-10-13	1.300	1.320	1.300	1.310	1.157	535,700
2022-10-12	1.320	1.330	1.280	1.300	1.148	1,242,000
2022-10-11	1.330	1.330	1.300	1.320	1.166	1,078,700
2022-10-07	1.330	1.350	1.310	1.340	1.183	1,664,600
2022-10-06	1.330	1.340	1.310	1.330	1.175	2,887,000
2022-10-05	1.370	1.370	1.320	1.330	1.175	1,824,300
2022-10-04	1.340	1.380	1.310	1.360	1.201	3,658,800
2022-10-03	1.320	1.340	1.310	1.320	1.166	779,100
2022-09-30	1.280	1.350	1.270	1.340	1.183	1,872,700
2022-09-29	1.350	1.350	1.290	1.290	1.139	2,140,600
2022-09-28	1.350	1.350	1.320	1.320	1.166	2,151,100
2022-09-27	1.340	1.370	1.330	1.350	1.192	1,558,800
2022-09-26	1.370	1.370	1.330	1.340	1.183	1,723,400
2022-09-23	1.390	1.390	1.370	1.370	1.210	1,434,400
2022-09-22	1.400	1.410	1.390	1.390	1.228	1,239,000
2022-09-21	1.400	1.420	1.400	1.400	1.236	2,174,500
2022-09-20	1.420	1.430	1.400	1.410	1.245	2,623,600
2022-09-19	1.440	1.440	1.410	1.410	1.245	1,438,000
2022-09-15	1.440	1.450	1.400	1.440	1.272	4,841,600
2022-09-14	1.420	1.450	1.410	1.440	1.272	1,765,600
2022-09-13	1.470	1.470	1.430	1.450	1.281	3,771,800
2022-09-12	1.470	1.510	1.460	1.460	1.289	4,872,900
2022-09-09	1.420	1.470	1.420	1.460	1.289	3,435,200
2022-09-08	1.430	1.440	1.420	1.420	1.254	608,100
2022-09-07	1.450	1.450	1.420	1.420	1.254	888,200
2022-09-06	1.430	1.470	1.420	1.450	1.281	2,298,300
2022-09-05	1.420	1.440	1.410	1.440	1.272	1,391,300
2022-09-02	1.410	1.420	1.390	1.420	1.254	995,600
2022-09-01	1.420	1.420	1.380	1.400	1.236	2,643,100
2022-08-30	1.370	1.440	1.360	1.440	1.272	2,998,400
2022-08-29	1.340	1.380	1.340	1.360	1.201	638,000
2022-08-26	1.400	1.400	1.380	1.390	1.228	1,693,500
2022-08-25	1.360	1.400	1.360	1.390	1.228	1,168,600
2022-08-24	1.340	1.380	1.340	1.360	1.201	423,800

← NewerPage 17 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.