CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.865	0.885	0.865	0.870	0.830	2,699,500
2026-01-26	0.865	0.870	0.860	0.865	0.825	1,880,500
2026-01-23	0.870	0.870	0.865	0.865	0.825	1,573,400
2026-01-22	0.865	0.870	0.865	0.865	0.825	1,081,500
2026-01-21	0.860	0.865	0.850	0.865	0.825	1,494,300
2026-01-20	0.865	0.865	0.855	0.860	0.821	2,108,200
2026-01-19	0.865	0.870	0.850	0.865	0.825	788,500
2026-01-16	0.870	0.870	0.855	0.865	0.825	1,919,700
2026-01-15	0.860	0.870	0.850	0.860	0.821	3,314,400
2026-01-14	0.855	0.865	0.835	0.860	0.821	8,372,000
2026-01-13	0.825	0.855	0.825	0.855	0.816	1,997,400
2026-01-12	0.820	0.840	0.820	0.830	0.792	6,038,100
2026-01-09	0.830	0.830	0.810	0.820	0.782	1,337,500
2026-01-08	0.825	0.830	0.810	0.820	0.782	1,706,400
2026-01-07	0.830	0.835	0.820	0.830	0.792	4,663,300
2026-01-06	0.820	0.835	0.820	0.830	0.792	4,133,800
2026-01-05	0.820	0.835	0.810	0.825	0.787	1,977,900
2026-01-02	0.810	0.830	0.795	0.820	0.782	2,148,200
2025-12-31	0.785	0.815	0.780	0.805	0.768	2,558,200
2025-12-30	0.765	0.795	0.765	0.795	0.759	2,811,700
2025-12-29	0.785	0.785	0.760	0.765	0.730	3,070,300
2025-12-26	0.790	0.795	0.780	0.785	0.742	1,834,000
2025-12-24	0.790	0.800	0.785	0.790	0.747	5,984,100
2025-12-23	0.775	0.800	0.770	0.785	0.742	9,087,100
2025-12-22	0.775	0.795	0.770	0.770	0.728	2,859,500
2025-12-19	0.770	0.795	0.770	0.775	0.732	3,939,100
2025-12-18	0.790	0.790	0.760	0.770	0.728	6,459,700
2025-12-17	0.805	0.825	0.785	0.790	0.747	5,274,400
2025-12-16	0.825	0.825	0.800	0.805	0.761	4,671,800
2025-12-15	0.820	0.835	0.815	0.820	0.775	4,619,600
2025-12-12	0.820	0.830	0.810	0.820	0.775	2,188,600
2025-12-11	0.820	0.830	0.820	0.830	0.784	1,063,200
2025-12-10	0.825	0.840	0.815	0.825	0.780	1,715,000
2025-12-09	0.810	0.825	0.810	0.825	0.780	1,556,300
2025-12-08	0.820	0.830	0.805	0.815	0.770	4,532,900
2025-12-05	0.815	0.830	0.805	0.820	0.775	2,265,300
2025-12-04	0.815	0.820	0.800	0.820	0.775	2,959,300
2025-12-03	0.785	0.820	0.755	0.815	0.770	10,105,800
2025-12-02	0.790	0.795	0.780	0.785	0.742	3,045,700
2025-12-01	0.820	0.820	0.785	0.790	0.747	5,301,800
2025-11-28	0.835	0.835	0.800	0.820	0.775	14,779,100
2025-11-27	0.845	0.850	0.810	0.835	0.789	19,462,000
2025-11-26	0.850	0.865	0.840	0.845	0.799	16,252,200
2025-11-25	0.880	0.885	0.845	0.845	0.799	7,731,200
2025-11-24	0.885	0.890	0.855	0.875	0.827	9,290,500
2025-11-21	0.890	0.895	0.875	0.885	0.836	1,883,500
2025-11-20	0.895	0.900	0.890	0.900	0.851	1,595,900
2025-11-19	0.900	0.900	0.885	0.895	0.846	1,710,200
2025-11-18	0.890	0.910	0.885	0.900	0.851	2,924,100
2025-11-17	0.900	0.905	0.890	0.890	0.841	891,000
2025-11-14	0.890	0.905	0.885	0.900	0.851	2,949,300
2025-11-13	0.890	0.900	0.885	0.895	0.846	1,645,200
2025-11-12	0.910	0.910	0.885	0.885	0.836	1,439,700
2025-11-11	0.900	0.905	0.895	0.905	0.855	1,172,700
2025-11-10	0.885	0.905	0.885	0.900	0.851	1,523,700
2025-11-07	0.900	0.910	0.885	0.885	0.836	1,757,300
2025-11-06	0.905	0.920	0.900	0.905	0.855	1,783,500
2025-11-05	0.910	0.915	0.895	0.905	0.855	3,965,800
2025-11-04	0.910	0.930	0.910	0.910	0.860	1,004,700
2025-11-03	0.945	0.950	0.910	0.910	0.860	3,903,100

← NewerPage 4 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.