CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.875	0.885	0.855	0.875	0.821	10,048,900
2025-07-31	0.880	0.880	0.870	0.870	0.817	4,361,600
2025-07-30	0.885	0.890	0.870	0.880	0.826	5,907,800
2025-07-29	0.875	0.895	0.870	0.885	0.831	5,395,100
2025-07-28	0.855	0.870	0.840	0.870	0.817	14,048,200
2025-07-25	0.860	0.860	0.850	0.855	0.803	1,634,300
2025-07-24	0.890	0.900	0.860	0.860	0.807	5,079,500
2025-07-23	0.910	0.910	0.885	0.890	0.836	5,207,600
2025-07-22	0.910	0.920	0.905	0.910	0.854	829,600
2025-07-21	0.925	0.925	0.910	0.915	0.859	873,300
2025-07-18	0.930	0.930	0.915	0.915	0.859	2,157,800
2025-07-17	0.935	0.935	0.920	0.930	0.873	2,125,100
2025-07-16	0.940	0.940	0.925	0.935	0.878	1,536,600
2025-07-15	0.950	0.950	0.930	0.940	0.882	756,700
2025-07-14	0.940	0.950	0.935	0.950	0.892	4,510,500
2025-07-11	0.945	0.955	0.940	0.945	0.887	613,800
2025-07-10	0.930	0.950	0.930	0.945	0.887	1,805,000
2025-07-09	0.930	0.945	0.930	0.940	0.882	1,816,900
2025-07-08	0.940	0.940	0.925	0.930	0.873	2,779,600
2025-07-07	0.935	0.940	0.930	0.940	0.882	445,300
2025-07-04	0.955	0.960	0.935	0.935	0.878	2,177,000
2025-07-03	0.950	0.965	0.945	0.960	0.901	2,677,000
2025-07-02	0.950	0.950	0.945	0.950	0.892	2,287,400
2025-07-01	0.945	0.950	0.935	0.950	0.892	876,200
2025-06-30	0.940	0.945	0.935	0.945	0.887	2,023,800
2025-06-26	0.935	0.940	0.930	0.940	0.882	772,500
2025-06-25	0.915	0.940	0.915	0.935	0.878	3,286,900
2025-06-24	0.930	0.935	0.905	0.910	0.854	4,767,600
2025-06-23	0.920	0.940	0.920	0.930	0.869	3,571,300
2025-06-20	0.930	0.935	0.920	0.930	0.869	2,598,700
2025-06-19	0.940	0.940	0.920	0.930	0.869	2,285,000
2025-06-18	0.950	0.950	0.935	0.940	0.878	2,775,700
2025-06-17	0.955	0.960	0.945	0.955	0.892	4,653,500
2025-06-16	0.965	0.965	0.955	0.955	0.892	755,900
2025-06-13	0.970	0.975	0.950	0.970	0.906	4,948,800
2025-06-12	0.975	0.975	0.960	0.970	0.906	2,452,600
2025-06-11	0.955	0.980	0.945	0.975	0.911	5,365,300
2025-06-10	0.975	0.985	0.970	0.980	0.916	4,443,300
2025-06-09	0.985	0.985	0.970	0.980	0.916	1,422,900
2025-06-06	0.970	0.990	0.965	0.985	0.920	1,741,100
2025-06-05	0.960	0.970	0.960	0.970	0.906	3,129,800
2025-06-04	0.970	0.970	0.955	0.960	0.897	3,666,400
2025-06-03	0.980	0.980	0.965	0.970	0.906	1,731,800
2025-05-30	0.980	0.980	0.975	0.980	0.916	1,989,800
2025-05-29	0.970	0.985	0.965	0.980	0.916	4,103,200
2025-05-28	0.970	0.975	0.965	0.970	0.906	2,319,000
2025-05-27	0.965	0.970	0.960	0.970	0.906	2,662,700
2025-05-26	0.980	0.980	0.960	0.965	0.902	3,374,700
2025-05-23	0.975	0.980	0.965	0.980	0.916	3,523,300
2025-05-22	0.975	0.980	0.960	0.970	0.906	7,131,300
2025-05-21	0.990	0.995	0.975	0.980	0.916	5,166,900
2025-05-20	0.990	1.000	0.975	0.990	0.925	4,774,800
2025-05-19	1.020	1.020	0.970	0.985	0.920	8,980,200
2025-05-16	1.010	1.020	1.000	1.020	0.953	3,614,800
2025-05-15	1.000	1.020	0.995	1.010	0.944	8,653,800
2025-05-14	1.010	1.020	0.990	1.000	0.934	17,949,400
2025-05-13	0.985	1.010	0.980	1.000	0.934	17,982,400
2025-05-09	0.975	0.985	0.970	0.975	0.911	4,671,500
2025-05-08	0.980	0.980	0.965	0.975	0.911	7,019,400
2025-05-07	0.995	0.995	0.960	0.975	0.911	13,459,000

← NewerPage 6 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.