CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.695	0.725	0.685	0.720	0.702	12,291,600
2026-07-27	0.700	0.705	0.675	0.695	0.678	19,746,100
2026-07-24	0.690	0.715	0.680	0.695	0.678	17,419,699
2026-07-23	0.655	0.695	0.650	0.685	0.668	15,298,500
2026-07-22	0.640	0.645	0.635	0.635	0.619	1,459,300
2026-07-21	0.640	0.650	0.635	0.640	0.624	1,751,900
2026-07-20	0.645	0.655	0.640	0.640	0.624	1,232,500
2026-07-17	0.645	0.655	0.640	0.645	0.629	1,304,800
2026-07-16	0.655	0.655	0.635	0.645	0.629	4,371,800
2026-07-15	0.655	0.670	0.645	0.655	0.639	2,611,200
2026-07-14	0.665	0.665	0.650	0.655	0.639	2,875,400
2026-07-13	0.680	0.680	0.660	0.665	0.648	4,779,600
2026-07-10	0.680	0.690	0.675	0.680	0.663	1,272,100
2026-07-09	0.675	0.685	0.670	0.680	0.663	1,786,000
2026-07-08	0.670	0.685	0.670	0.675	0.658	1,297,500
2026-07-07	0.685	0.685	0.670	0.670	0.653	1,683,200
2026-07-06	0.680	0.685	0.665	0.685	0.668	3,171,200
2026-07-03	0.690	0.690	0.670	0.675	0.658	1,741,600
2026-07-02	0.700	0.705	0.680	0.685	0.668	3,385,200
2026-07-01	0.665	0.700	0.665	0.690	0.673	4,389,100
2026-06-30	0.675	0.685	0.665	0.665	0.648	3,097,200
2026-06-29	0.685	0.690	0.665	0.670	0.653	4,638,100
2026-06-26	0.690	0.695	0.680	0.685	0.668	3,216,200
2026-06-25	0.700	0.700	0.680	0.690	0.673	5,768,100
2026-06-24	0.695	0.710	0.690	0.700	0.683	4,613,300
2026-06-23	0.695	0.705	0.690	0.695	0.672	7,916,500
2026-06-22	0.710	0.720	0.695	0.695	0.672	4,339,600
2026-06-19	0.730	0.730	0.715	0.725	0.701	7,780,500
2026-06-18	0.705	0.730	0.700	0.730	0.706	7,271,200
2026-06-16	0.705	0.715	0.695	0.705	0.682	7,193,100
2026-06-15	0.665	0.710	0.660	0.705	0.682	12,136,900
2026-06-12	0.670	0.680	0.660	0.665	0.643	8,067,600
2026-06-11	0.635	0.675	0.635	0.665	0.643	17,682,500
2026-06-10	0.650	0.650	0.615	0.640	0.619	18,752,100
2026-06-09	0.635	0.660	0.635	0.650	0.629	8,143,500
2026-06-08	0.640	0.645	0.625	0.635	0.614	18,039,301
2026-06-05	0.615	0.665	0.610	0.650	0.629	42,855,500
2026-06-04	0.595	0.630	0.570	0.615	0.595	48,499,000
2026-06-03	0.615	0.615	0.590	0.595	0.575	9,881,400
2026-05-29	0.615	0.625	0.610	0.615	0.595	5,165,900
2026-05-28	0.635	0.640	0.605	0.610	0.590	7,835,000
2026-05-26	0.630	0.645	0.630	0.635	0.614	1,622,600
2026-05-25	0.655	0.655	0.630	0.630	0.609	6,443,500
2026-05-22	0.660	0.665	0.650	0.655	0.633	4,228,300
2026-05-21	0.665	0.670	0.655	0.660	0.638	3,165,200
2026-05-20	0.670	0.675	0.665	0.670	0.648	1,685,100
2026-05-19	0.675	0.680	0.665	0.670	0.648	2,461,500
2026-05-18	0.680	0.685	0.675	0.675	0.653	2,073,200
2026-05-15	0.685	0.685	0.675	0.680	0.658	2,741,700
2026-05-14	0.690	0.690	0.680	0.690	0.667	3,634,600
2026-05-13	0.685	0.695	0.685	0.690	0.667	2,916,700
2026-05-12	0.715	0.715	0.680	0.685	0.662	6,942,000
2026-05-11	0.710	0.720	0.705	0.710	0.687	3,804,500
2026-05-08	0.715	0.720	0.710	0.710	0.687	6,491,700
2026-05-07	0.720	0.730	0.715	0.715	0.691	6,589,000
2026-05-06	0.745	0.745	0.715	0.720	0.696	4,983,600
2026-05-05	0.730	0.765	0.725	0.740	0.716	5,908,200
2026-05-04	0.715	0.735	0.715	0.735	0.711	3,106,600
2026-04-30	0.720	0.730	0.710	0.710	0.687	2,899,200
2026-04-29	0.720	0.730	0.720	0.720	0.696	1,124,000

← NewerPage 2 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.