CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.735	0.735	0.710	0.720	0.696	3,311,200
2026-04-27	0.720	0.745	0.720	0.735	0.711	4,429,300
2026-04-24	0.715	0.725	0.695	0.710	0.687	3,452,500
2026-04-23	0.680	0.715	0.675	0.710	0.687	3,137,900
2026-04-22	0.665	0.685	0.660	0.680	0.658	2,330,300
2026-04-21	0.670	0.685	0.655	0.665	0.643	3,734,500
2026-04-20	0.665	0.690	0.660	0.665	0.643	5,338,600
2026-04-17	0.660	0.670	0.655	0.660	0.638	8,346,700
2026-04-16	0.645	0.660	0.640	0.655	0.633	3,556,500
2026-04-15	0.640	0.650	0.635	0.635	0.614	1,994,600
2026-04-14	0.650	0.650	0.635	0.635	0.614	1,009,100
2026-04-13	0.640	0.645	0.630	0.645	0.624	1,032,800
2026-04-10	0.650	0.655	0.640	0.640	0.619	782,500
2026-04-09	0.645	0.660	0.620	0.650	0.629	4,211,000
2026-04-08	0.620	0.645	0.610	0.645	0.624	3,834,800
2026-04-07	0.625	0.625	0.605	0.615	0.595	4,273,100
2026-04-06	0.630	0.640	0.615	0.620	0.600	1,625,000
2026-04-03	0.625	0.655	0.620	0.630	0.609	3,358,600
2026-04-02	0.615	0.635	0.605	0.625	0.604	2,109,100
2026-04-01	0.625	0.630	0.610	0.610	0.590	2,362,300
2026-03-31	0.610	0.625	0.605	0.620	0.600	1,690,100
2026-03-30	0.610	0.620	0.590	0.610	0.590	8,894,400
2026-03-27	0.635	0.645	0.620	0.625	0.604	5,775,200
2026-03-26	0.665	0.665	0.630	0.645	0.615	6,295,900
2026-03-25	0.660	0.675	0.650	0.665	0.635	3,898,900
2026-03-24	0.695	0.695	0.645	0.660	0.630	11,832,300
2026-03-19	0.700	0.710	0.690	0.690	0.658	7,244,700
2026-03-18	0.730	0.740	0.695	0.700	0.668	10,748,300
2026-03-17	0.730	0.740	0.725	0.730	0.697	2,585,300
2026-03-16	0.740	0.750	0.725	0.735	0.701	2,320,600
2026-03-13	0.765	0.770	0.740	0.740	0.706	2,211,000
2026-03-12	0.760	0.770	0.750	0.765	0.730	1,783,600
2026-03-11	0.770	0.780	0.760	0.765	0.730	1,059,400
2026-03-10	0.760	0.775	0.755	0.770	0.735	2,873,000
2026-03-09	0.750	0.770	0.735	0.760	0.725	4,238,000
2026-03-06	0.765	0.775	0.750	0.755	0.720	1,610,300
2026-03-05	0.765	0.770	0.750	0.765	0.730	3,346,900
2026-03-04	0.760	0.775	0.750	0.765	0.730	3,921,000
2026-03-03	0.780	0.790	0.755	0.760	0.725	2,600,700
2026-03-02	0.785	0.795	0.775	0.780	0.744	1,591,000
2026-02-27	0.785	0.790	0.765	0.790	0.754	41,589,000
2026-02-26	0.815	0.815	0.785	0.790	0.754	6,836,800
2026-02-25	0.825	0.830	0.805	0.815	0.778	7,204,300
2026-02-24	0.840	0.845	0.820	0.825	0.787	4,760,300
2026-02-23	0.825	0.845	0.820	0.845	0.806	4,880,100
2026-02-20	0.850	0.850	0.820	0.825	0.787	2,691,800
2026-02-19	0.835	0.850	0.835	0.840	0.802	5,560,900
2026-02-16	0.820	0.840	0.810	0.835	0.797	2,997,500
2026-02-13	0.845	0.845	0.810	0.820	0.782	2,831,000
2026-02-12	0.845	0.860	0.840	0.845	0.806	844,300
2026-02-11	0.885	0.895	0.845	0.845	0.806	3,161,000
2026-02-10	0.890	0.895	0.880	0.890	0.849	1,073,600
2026-02-09	0.880	0.895	0.875	0.880	0.840	1,571,000
2026-02-06	0.870	0.880	0.870	0.880	0.840	2,291,800
2026-02-05	0.885	0.885	0.860	0.885	0.844	5,840,400
2026-02-04	0.900	0.905	0.885	0.890	0.849	4,816,000
2026-02-03	0.900	0.915	0.890	0.900	0.859	7,725,500
2026-01-30	0.880	0.915	0.875	0.900	0.859	10,207,300
2026-01-29	0.865	0.880	0.855	0.870	0.830	8,741,900
2026-01-28	0.870	0.875	0.860	0.870	0.830	4,914,800

← NewerPage 3 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.