CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.010	1.010	0.990	0.995	0.930	7,088,600
2025-05-05	1.040	1.040	1.000	1.010	0.944	6,460,900
2025-05-02	0.995	1.040	0.980	1.040	0.972	15,546,800
2025-04-30	0.995	1.010	0.990	0.990	0.925	9,022,500
2025-04-29	1.000	1.010	0.980	0.990	0.925	16,886,500
2025-04-28	1.060	1.060	0.990	0.995	0.930	30,175,100
2025-04-25	1.140	1.160	1.030	1.050	0.981	15,240,500
2025-04-24	1.120	1.150	1.120	1.140	1.065	1,382,600
2025-04-23	1.140	1.140	1.120	1.120	1.046	936,400
2025-04-22	1.130	1.130	1.120	1.120	1.046	941,400
2025-04-21	1.120	1.140	1.120	1.130	1.056	1,473,100
2025-04-18	1.110	1.140	1.110	1.120	1.046	2,477,800
2025-04-17	1.120	1.120	1.100	1.110	1.037	8,910,400
2025-04-16	1.150	1.160	1.110	1.120	1.046	6,810,600
2025-04-15	1.150	1.170	1.140	1.150	1.075	5,917,200
2025-04-14	1.130	1.160	1.120	1.150	1.075	4,501,100
2025-04-11	1.090	1.160	1.080	1.130	1.056	4,381,900
2025-04-10	1.100	1.120	1.080	1.100	1.028	3,688,200
2025-04-09	1.070	1.090	1.040	1.070	1.000	3,922,600
2025-04-08	1.090	1.110	1.070	1.070	1.000	1,382,700
2025-04-07	1.100	1.120	1.060	1.090	1.018	12,319,400
2025-04-04	1.110	1.130	1.100	1.120	1.046	1,689,400
2025-04-03	1.140	1.140	1.120	1.130	1.056	1,679,400
2025-04-02	1.140	1.160	1.120	1.140	1.056	1,221,700
2025-03-28	1.180	1.190	1.140	1.150	1.065	2,646,700
2025-03-27	1.160	1.190	1.140	1.180	1.093	4,958,000
2025-03-26	1.140	1.170	1.140	1.170	1.084	3,538,600
2025-03-25	1.100	1.140	1.090	1.140	1.056	5,980,600
2025-03-24	1.110	1.120	1.090	1.100	1.019	903,700
2025-03-21	1.120	1.140	1.110	1.110	1.028	3,366,500
2025-03-20	1.100	1.120	1.090	1.110	1.028	2,334,200
2025-03-19	1.100	1.110	1.090	1.090	1.010	3,169,100
2025-03-17	1.120	1.130	1.100	1.100	1.019	1,140,900
2025-03-14	1.110	1.130	1.100	1.110	1.028	4,423,800
2025-03-13	1.100	1.130	1.100	1.120	1.037	4,638,100
2025-03-12	1.080	1.130	1.080	1.110	1.028	3,472,200
2025-03-11	1.060	1.100	1.050	1.090	1.010	3,456,200
2025-03-10	1.100	1.110	1.070	1.080	1.000	2,907,300
2025-03-07	1.110	1.120	1.080	1.100	1.019	3,543,700
2025-03-06	1.080	1.120	1.070	1.100	1.019	5,879,900
2025-03-05	1.120	1.120	1.070	1.070	0.991	4,234,000
2025-03-04	1.060	1.110	1.060	1.100	1.019	5,641,700
2025-03-03	1.150	1.150	1.070	1.090	1.010	6,255,100
2025-02-28	1.160	1.160	1.140	1.140	1.056	3,279,300
2025-02-27	1.150	1.160	1.110	1.160	1.074	8,782,500
2025-02-26	1.160	1.170	1.130	1.140	1.056	5,155,700
2025-02-25	1.160	1.180	1.160	1.160	1.074	3,516,500
2025-02-24	1.200	1.200	1.170	1.170	1.084	780,700
2025-02-21	1.170	1.200	1.170	1.200	1.112	2,855,400
2025-02-20	1.190	1.200	1.170	1.180	1.093	1,831,600
2025-02-19	1.200	1.210	1.190	1.190	1.102	729,400
2025-02-18	1.200	1.220	1.190	1.200	1.112	757,600
2025-02-17	1.200	1.210	1.180	1.200	1.112	1,457,000
2025-02-14	1.190	1.200	1.180	1.200	1.112	1,965,000
2025-02-13	1.190	1.200	1.190	1.190	1.102	749,100
2025-02-12	1.200	1.210	1.190	1.190	1.102	1,108,900
2025-02-10	1.210	1.220	1.190	1.200	1.112	1,861,000
2025-02-07	1.220	1.220	1.210	1.210	1.121	736,200
2025-02-06	1.220	1.230	1.210	1.220	1.130	1,542,600
2025-02-05	1.230	1.230	1.210	1.210	1.121	2,714,300

← NewerPage 7 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.