CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.420	1.420	1.380	1.400	1.231	1,781,900
2022-05-26	1.420	1.420	1.400	1.400	1.231	554,600
2022-05-25	1.420	1.440	1.400	1.420	1.249	2,754,300
2022-05-24	1.430	1.440	1.420	1.430	1.258	1,854,300
2022-05-23	1.420	1.460	1.420	1.450	1.275	2,763,200
2022-05-20	1.400	1.460	1.400	1.430	1.258	3,099,200
2022-05-19	1.390	1.420	1.390	1.400	1.231	1,249,800
2022-05-18	1.390	1.430	1.390	1.420	1.249	7,201,700
2022-05-17	1.380	1.380	1.360	1.380	1.214	2,301,300
2022-05-13	1.380	1.400	1.370	1.370	1.205	4,814,000
2022-05-12	1.460	1.460	1.350	1.380	1.214	7,078,400
2022-05-11	1.430	1.460	1.430	1.460	1.281	1,432,200
2022-05-10	1.410	1.430	1.400	1.430	1.255	2,234,400
2022-05-09	1.480	1.480	1.420	1.420	1.246	2,005,700
2022-05-06	1.490	1.530	1.470	1.480	1.299	2,353,000
2022-05-05	1.510	1.520	1.500	1.500	1.316	2,902,600
2022-04-29	1.510	1.530	1.490	1.510	1.325	4,244,900
2022-04-28	1.550	1.550	1.500	1.510	1.325	5,169,200
2022-04-27	1.540	1.570	1.520	1.540	1.352	6,787,900
2022-04-26	1.550	1.570	1.540	1.540	1.352	1,966,000
2022-04-25	1.530	1.580	1.530	1.530	1.343	7,766,100
2022-04-22	1.530	1.550	1.510	1.520	1.334	3,373,200
2022-04-21	1.530	1.560	1.520	1.550	1.360	1,057,100
2022-04-20	1.550	1.570	1.510	1.520	1.334	2,014,700
2022-04-18	1.570	1.580	1.550	1.550	1.360	469,300
2022-04-15	1.550	1.570	1.540	1.560	1.369	394,200
2022-04-14	1.560	1.580	1.550	1.550	1.360	713,700
2022-04-13	1.540	1.580	1.540	1.560	1.369	2,411,100
2022-04-12	1.570	1.570	1.500	1.530	1.343	3,749,100
2022-04-11	1.570	1.570	1.550	1.570	1.378	1,154,500
2022-04-08	1.580	1.590	1.560	1.570	1.378	1,481,400
2022-04-07	1.580	1.590	1.570	1.590	1.395	1,231,200
2022-04-06	1.590	1.590	1.570	1.590	1.395	3,550,800
2022-04-05	1.580	1.620	1.580	1.600	1.404	4,185,300
2022-04-04	1.600	1.600	1.560	1.580	1.387	2,616,400
2022-04-01	1.590	1.630	1.580	1.600	1.404	3,613,600
2022-03-31	1.590	1.600	1.570	1.580	1.387	1,421,000
2022-03-30	1.570	1.590	1.570	1.590	1.395	673,800
2022-03-29	1.570	1.580	1.550	1.570	1.378	1,242,000
2022-03-28	1.570	1.580	1.560	1.570	1.378	439,700
2022-03-25	1.580	1.590	1.570	1.570	1.378	1,259,500
2022-03-24	1.580	1.580	1.560	1.580	1.387	907,400
2022-03-23	1.570	1.590	1.560	1.590	1.395	5,002,100
2022-03-22	1.580	1.600	1.560	1.570	1.378	8,629,500
2022-03-21	1.580	1.600	1.570	1.570	1.378	1,232,100
2022-03-18	1.580	1.590	1.540	1.580	1.387	33,402,699
2022-03-17	1.540	1.610	1.530	1.570	1.378	8,184,300
2022-03-16	1.470	1.540	1.470	1.530	1.343	7,181,200
2022-03-15	1.500	1.500	1.450	1.460	1.281	3,792,700
2022-03-14	1.510	1.520	1.490	1.490	1.308	4,383,700
2022-03-11	1.550	1.550	1.480	1.500	1.316	6,283,500
2022-03-10	1.480	1.560	1.480	1.550	1.360	5,782,600
2022-03-09	1.360	1.480	1.360	1.470	1.290	10,421,700
2022-03-08	1.410	1.420	1.330	1.350	1.185	19,402,301
2022-03-07	1.510	1.520	1.400	1.440	1.264	12,468,800
2022-03-04	1.520	1.530	1.490	1.520	1.334	13,230,500
2022-03-03	1.560	1.570	1.510	1.540	1.352	11,373,800
2022-03-02	1.600	1.610	1.540	1.560	1.369	6,674,000
2022-03-01	1.600	1.620	1.590	1.600	1.404	3,164,200
2022-02-28	1.590	1.630	1.580	1.590	1.395	12,114,600

← NewerPage 19 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.