CTOS Digital Bhd historical data

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

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
2025-10-17	0.955	0.955	0.930	0.940	0.888	5,222,600
2025-10-16	0.945	0.955	0.940	0.955	0.903	1,270,200
2025-10-15	0.945	0.960	0.935	0.940	0.888	5,023,600
2025-10-14	0.945	0.960	0.940	0.945	0.893	3,443,800
2025-10-13	0.950	0.950	0.945	0.945	0.893	878,800
2025-10-10	0.950	0.960	0.945	0.960	0.907	3,336,300
2025-10-09	0.950	0.960	0.945	0.950	0.898	2,005,300
2025-10-08	0.960	0.960	0.940	0.940	0.888	1,929,400
2025-10-07	0.935	0.970	0.935	0.965	0.912	4,277,300
2025-10-06	0.960	0.965	0.935	0.935	0.884	2,869,000
2025-10-03	0.945	0.960	0.935	0.960	0.907	4,798,000
2025-10-02	0.950	0.980	0.945	0.945	0.893	5,101,800
2025-10-01	0.935	0.955	0.935	0.950	0.898	3,484,100
2025-09-30	0.925	0.945	0.925	0.935	0.884	2,323,800
2025-09-29	0.960	0.965	0.915	0.925	0.874	4,167,100
2025-09-26	0.950	0.960	0.935	0.960	0.907	10,065,900
2025-09-25	0.985	0.985	0.960	0.965	0.912	7,162,200
2025-09-24	1.000	1.010	0.985	0.985	0.925	10,324,700
2025-09-23	0.975	1.020	0.970	1.010	0.948	18,161,600
2025-09-22	0.900	0.990	0.900	0.970	0.911	18,836,699
2025-09-19	0.890	0.900	0.890	0.900	0.845	2,365,000
2025-09-18	0.900	0.900	0.885	0.890	0.836	4,360,200
2025-09-17	0.870	0.900	0.870	0.900	0.845	5,858,600
2025-09-12	0.880	0.885	0.870	0.870	0.817	3,512,200
2025-09-11	0.895	0.895	0.880	0.880	0.826	2,258,700
2025-09-10	0.890	0.900	0.865	0.895	0.840	5,372,200
2025-09-09	0.885	0.895	0.875	0.890	0.836	5,369,600
2025-09-08	0.880	0.895	0.875	0.885	0.831	2,107,600
2025-09-04	0.895	0.895	0.870	0.890	0.836	2,385,200
2025-09-03	0.865	0.890	0.865	0.890	0.836	3,630,100
2025-09-02	0.875	0.875	0.860	0.865	0.812	1,997,100
2025-08-29	0.870	0.875	0.860	0.870	0.817	7,422,900
2025-08-28	0.880	0.890	0.855	0.855	0.803	6,552,900
2025-08-27	0.870	0.885	0.865	0.880	0.826	1,907,800
2025-08-26	0.880	0.895	0.865	0.865	0.812	5,706,300
2025-08-25	0.890	0.895	0.875	0.880	0.826	3,721,300
2025-08-22	0.890	0.895	0.875	0.885	0.831	2,181,700
2025-08-21	0.910	0.910	0.885	0.890	0.836	1,463,000
2025-08-20	0.895	0.910	0.890	0.910	0.854	3,895,000
2025-08-19	0.880	0.915	0.875	0.890	0.836	10,029,900
2025-08-18	0.895	0.895	0.870	0.880	0.826	3,282,200
2025-08-15	0.900	0.900	0.885	0.895	0.840	911,400
2025-08-14	0.945	0.945	0.885	0.905	0.850	5,597,700
2025-08-13	0.920	0.945	0.915	0.945	0.887	6,649,400
2025-08-12	0.880	0.920	0.875	0.920	0.864	6,653,700
2025-08-11	0.850	0.885	0.850	0.880	0.826	7,578,700
2025-08-08	0.855	0.870	0.840	0.860	0.807	1,589,500
2025-08-07	0.850	0.865	0.835	0.855	0.803	3,368,200
2025-08-06	0.850	0.850	0.820	0.850	0.798	2,891,700
2025-08-05	0.870	0.870	0.845	0.850	0.798	3,368,500
2025-08-04	0.875	0.875	0.855	0.870	0.817	4,673,000

← NewerPage 5 of 21 · 1,230 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.