CTOS Digital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 1.720 | 1.810 | 1.680 | 1.790 | 1.568 | 18,682,500 |
| 2021-11-26 | 1.840 | 1.840 | 1.740 | 1.750 | 1.533 | 19,732,600 |
| 2021-11-25 | 1.860 | 1.860 | 1.830 | 1.830 | 1.603 | 7,774,000 |
| 2021-11-24 | 1.850 | 1.870 | 1.810 | 1.860 | 1.629 | 9,738,300 |
| 2021-11-23 | 1.870 | 1.870 | 1.800 | 1.850 | 1.620 | 25,995,500 |
| 2021-11-22 | 1.970 | 1.970 | 1.830 | 1.870 | 1.638 | 33,155,602 |
| 2021-11-19 | 1.950 | 1.980 | 1.940 | 1.970 | 1.726 | 10,971,800 |
| 2021-11-18 | 1.950 | 1.970 | 1.910 | 1.970 | 1.726 | 19,145,600 |
| 2021-11-17 | 1.940 | 1.970 | 1.900 | 1.910 | 1.673 | 19,020,199 |
| 2021-11-16 | 1.930 | 1.940 | 1.910 | 1.920 | 1.682 | 4,350,900 |
| 2021-11-15 | 1.910 | 1.940 | 1.890 | 1.930 | 1.691 | 9,177,100 |
| 2021-11-12 | 1.900 | 1.940 | 1.890 | 1.900 | 1.664 | 14,900,000 |
| 2021-11-11 | 1.980 | 1.990 | 1.900 | 1.900 | 1.664 | 15,487,700 |
| 2021-11-10 | 1.970 | 1.990 | 1.960 | 1.980 | 1.732 | 5,011,800 |
| 2021-11-09 | 1.970 | 2.010 | 1.960 | 1.980 | 1.732 | 10,908,000 |
| 2021-11-08 | 1.990 | 2.000 | 1.950 | 1.960 | 1.714 | 7,368,400 |
| 2021-11-05 | 1.940 | 2.020 | 1.930 | 1.990 | 1.740 | 29,278,801 |
| 2021-11-03 | 1.930 | 1.940 | 1.900 | 1.940 | 1.697 | 5,778,500 |
| 2021-11-02 | 1.910 | 1.950 | 1.910 | 1.930 | 1.688 | 5,409,000 |
| 2021-11-01 | 1.920 | 1.950 | 1.890 | 1.910 | 1.670 | 8,844,000 |
| 2021-10-29 | 1.950 | 1.980 | 1.930 | 1.930 | 1.688 | 5,410,200 |
| 2021-10-28 | 1.960 | 1.970 | 1.940 | 1.950 | 1.705 | 4,622,800 |
| 2021-10-27 | 1.970 | 1.980 | 1.930 | 1.950 | 1.705 | 10,038,500 |
| 2021-10-26 | 1.940 | 1.990 | 1.930 | 1.980 | 1.732 | 16,060,700 |
| 2021-10-25 | 1.920 | 1.950 | 1.910 | 1.920 | 1.679 | 6,453,400 |
| 2021-10-22 | 1.890 | 1.940 | 1.890 | 1.910 | 1.670 | 14,561,400 |
| 2021-10-21 | 2.000 | 2.010 | 1.890 | 1.890 | 1.653 | 35,445,602 |
← NewerPage 21 of 21 · 1,227 trading days
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.