CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.330	1.360	1.320	1.350	1.192	2,153,200
2022-08-22	1.430	1.430	1.350	1.350	1.192	3,317,200
2022-08-19	1.430	1.440	1.410	1.430	1.263	1,272,800
2022-08-18	1.430	1.440	1.400	1.430	1.263	6,221,700
2022-08-17	1.440	1.460	1.420	1.440	1.272	3,485,100
2022-08-16	1.470	1.470	1.440	1.440	1.272	1,768,200
2022-08-15	1.450	1.480	1.440	1.470	1.298	2,795,500
2022-08-12	1.470	1.490	1.440	1.450	1.275	3,338,900
2022-08-11	1.440	1.480	1.430	1.480	1.302	9,845,700
2022-08-10	1.430	1.440	1.410	1.420	1.249	2,969,000
2022-08-09	1.400	1.440	1.400	1.430	1.258	1,716,000
2022-08-08	1.430	1.430	1.400	1.400	1.231	1,575,500
2022-08-05	1.450	1.450	1.420	1.430	1.258	2,234,800
2022-08-04	1.440	1.460	1.430	1.450	1.275	6,128,000
2022-08-03	1.410	1.440	1.390	1.420	1.249	5,930,500
2022-08-02	1.420	1.440	1.400	1.410	1.240	3,331,700
2022-08-01	1.450	1.460	1.420	1.420	1.249	3,562,000
2022-07-29	1.450	1.460	1.420	1.440	1.267	5,980,200
2022-07-28	1.390	1.460	1.380	1.440	1.267	15,681,100
2022-07-27	1.350	1.390	1.330	1.370	1.205	9,282,200
2022-07-26	1.270	1.310	1.270	1.310	1.152	1,473,400
2022-07-25	1.300	1.300	1.260	1.270	1.117	2,105,200
2022-07-22	1.320	1.330	1.300	1.300	1.143	1,271,500
2022-07-21	1.270	1.320	1.250	1.320	1.161	2,417,100
2022-07-20	1.240	1.270	1.240	1.250	1.099	2,576,300
2022-07-19	1.230	1.240	1.210	1.240	1.091	2,849,600
2022-07-18	1.200	1.240	1.180	1.240	1.091	3,189,300
2022-07-15	1.160	1.210	1.160	1.200	1.055	2,273,500
2022-07-14	1.150	1.180	1.150	1.170	1.029	1,253,500
2022-07-13	1.170	1.180	1.150	1.160	1.020	1,281,100
2022-07-12	1.190	1.200	1.150	1.160	1.020	1,772,300
2022-07-08	1.210	1.220	1.200	1.210	1.064	1,043,900
2022-07-07	1.200	1.210	1.180	1.210	1.064	2,051,100
2022-07-06	1.200	1.210	1.190	1.200	1.055	1,084,500
2022-07-05	1.200	1.220	1.200	1.200	1.055	1,246,000
2022-07-04	1.230	1.230	1.190	1.210	1.064	2,713,500
2022-07-01	1.250	1.270	1.230	1.230	1.082	936,900
2022-06-30	1.240	1.270	1.240	1.270	1.117	2,769,700
2022-06-29	1.220	1.280	1.190	1.270	1.117	6,661,700
2022-06-28	1.200	1.230	1.170	1.220	1.073	2,691,600
2022-06-27	1.260	1.260	1.200	1.210	1.064	2,591,700
2022-06-24	1.230	1.260	1.220	1.240	1.091	1,899,600
2022-06-23	1.230	1.240	1.220	1.230	1.082	1,049,100
2022-06-22	1.230	1.240	1.190	1.230	1.082	4,869,900
2022-06-21	1.180	1.230	1.180	1.210	1.064	6,413,200
2022-06-20	1.210	1.210	1.130	1.180	1.038	8,621,100
2022-06-17	1.260	1.260	1.210	1.210	1.064	5,531,200
2022-06-16	1.320	1.320	1.270	1.270	1.117	2,570,200
2022-06-15	1.350	1.350	1.280	1.290	1.135	4,991,600
2022-06-14	1.300	1.360	1.260	1.350	1.187	7,831,400
2022-06-13	1.420	1.420	1.270	1.320	1.161	7,035,500
2022-06-10	1.420	1.440	1.410	1.440	1.267	1,302,100
2022-06-09	1.410	1.430	1.400	1.430	1.258	1,057,200
2022-06-08	1.400	1.410	1.390	1.410	1.240	856,600
2022-06-07	1.410	1.410	1.390	1.400	1.231	450,800
2022-06-03	1.380	1.410	1.380	1.410	1.240	1,145,100
2022-06-02	1.420	1.420	1.380	1.380	1.214	3,521,200
2022-06-01	1.430	1.460	1.420	1.420	1.249	1,129,600
2022-05-31	1.420	1.470	1.420	1.430	1.258	7,097,000
2022-05-30	1.400	1.420	1.380	1.420	1.249	1,872,600

← NewerPage 18 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.