CTOS Digital Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 0.905 | 0.950 | 0.905 | 0.935 | 0.884 | 2,326,700 |
| 2025-10-30 | 0.905 | 0.915 | 0.895 | 0.905 | 0.855 | 4,079,100 |
| 2025-10-29 | 0.905 | 0.910 | 0.900 | 0.910 | 0.860 | 2,105,800 |
| 2025-10-28 | 0.920 | 0.920 | 0.900 | 0.905 | 0.855 | 2,109,000 |
| 2025-10-27 | 0.925 | 0.935 | 0.915 | 0.920 | 0.869 | 1,638,200 |
| 2025-10-24 | 0.930 | 0.935 | 0.920 | 0.925 | 0.874 | 2,737,000 |
| 2025-10-23 | 0.930 | 0.935 | 0.920 | 0.930 | 0.879 | 1,368,300 |
| 2025-10-22 | 0.920 | 0.930 | 0.905 | 0.930 | 0.879 | 1,750,100 |
| 2025-10-21 | 0.945 | 0.950 | 0.915 | 0.920 | 0.869 | 3,585,400 |
← NewerPage 5 of 5 · 249 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.