CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.570	1.610	1.570	1.590	1.395	3,199,700
2022-02-24	1.620	1.630	1.530	1.560	1.369	11,228,100
2022-02-23	1.680	1.680	1.610	1.620	1.422	10,967,400
2022-02-22	1.670	1.690	1.640	1.690	1.483	8,595,000
2022-02-21	1.680	1.710	1.620	1.690	1.483	15,286,800
2022-02-18	1.720	1.720	1.680	1.690	1.483	7,700,800
2022-02-17	1.750	1.750	1.720	1.730	1.518	1,385,500
2022-02-16	1.780	1.780	1.720	1.750	1.536	3,048,700
2022-02-15	1.780	1.790	1.770	1.770	1.553	1,286,900
2022-02-14	1.780	1.790	1.770	1.780	1.562	3,916,700
2022-02-11	1.770	1.800	1.760	1.780	1.562	4,460,500
2022-02-10	1.750	1.790	1.740	1.770	1.553	4,349,800
2022-02-09	1.720	1.750	1.720	1.750	1.536	2,711,500
2022-02-08	1.740	1.760	1.720	1.720	1.507	3,021,600
2022-02-07	1.750	1.770	1.740	1.740	1.524	3,786,400
2022-02-04	1.720	1.740	1.720	1.740	1.524	2,034,600
2022-02-03	1.700	1.750	1.690	1.730	1.515	1,796,400
2022-01-31	1.700	1.700	1.680	1.690	1.480	980,800
2022-01-28	1.700	1.710	1.680	1.690	1.480	3,175,200
2022-01-27	1.720	1.720	1.660	1.700	1.489	9,097,800
2022-01-26	1.720	1.740	1.710	1.720	1.507	5,540,200
2022-01-25	1.750	1.750	1.710	1.720	1.507	3,960,200
2022-01-24	1.740	1.760	1.730	1.740	1.524	3,970,800
2022-01-21	1.750	1.760	1.730	1.750	1.533	2,480,700
2022-01-20	1.730	1.780	1.710	1.750	1.533	6,201,100
2022-01-19	1.760	1.770	1.710	1.720	1.507	7,247,500
2022-01-17	1.800	1.810	1.760	1.770	1.550	3,496,100
2022-01-14	1.810	1.810	1.730	1.800	1.577	8,290,700
2022-01-13	1.890	1.890	1.810	1.810	1.585	6,510,500
2022-01-12	1.880	1.910	1.870	1.880	1.647	3,523,800
2022-01-11	1.840	1.890	1.830	1.870	1.638	5,917,100
2022-01-10	1.930	1.950	1.840	1.860	1.629	10,790,300
2022-01-07	1.920	1.960	1.910	1.930	1.691	10,088,300
2022-01-06	1.910	1.930	1.880	1.920	1.682	7,035,700
2022-01-05	1.880	1.930	1.870	1.920	1.682	15,147,300
2022-01-04	1.860	1.880	1.840	1.870	1.638	4,376,500
2022-01-03	1.820	1.860	1.800	1.860	1.629	5,956,300
2021-12-31	1.840	1.850	1.810	1.810	1.585	3,368,200
2021-12-30	1.840	1.850	1.830	1.830	1.603	2,650,000
2021-12-29	1.800	1.860	1.780	1.840	1.612	14,733,400
2021-12-28	1.780	1.830	1.770	1.790	1.568	6,876,000
2021-12-27	1.740	1.790	1.740	1.760	1.542	4,691,200
2021-12-24	1.730	1.740	1.720	1.730	1.515	1,219,300
2021-12-23	1.720	1.740	1.710	1.730	1.515	7,188,500
2021-12-22	1.740	1.770	1.720	1.720	1.507	8,412,000
2021-12-21	1.730	1.750	1.720	1.730	1.515	7,598,700
2021-12-20	1.760	1.760	1.720	1.720	1.507	2,749,300
2021-12-17	1.750	1.780	1.750	1.760	1.542	5,555,500
2021-12-16	1.730	1.780	1.720	1.750	1.533	9,551,700
2021-12-15	1.750	1.760	1.700	1.720	1.507	7,408,400
2021-12-14	1.770	1.780	1.730	1.740	1.524	3,391,900
2021-12-13	1.780	1.790	1.760	1.770	1.550	2,145,000
2021-12-10	1.790	1.810	1.760	1.770	1.550	3,378,000
2021-12-09	1.770	1.820	1.770	1.810	1.585	5,857,800
2021-12-08	1.740	1.780	1.730	1.770	1.550	5,862,100
2021-12-07	1.750	1.770	1.720	1.730	1.515	6,171,000
2021-12-06	1.780	1.780	1.720	1.750	1.533	6,098,800
2021-12-02	1.810	1.820	1.750	1.760	1.542	9,003,700
2021-12-01	1.840	1.850	1.810	1.820	1.594	3,646,900
2021-11-30	1.790	1.860	1.780	1.860	1.629	28,384,199

← NewerPage 20 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.