CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.230	1.230	1.210	1.210	1.121	2,714,300
2025-02-04	1.220	1.230	1.200	1.210	1.121	2,292,900
2025-02-03	1.190	1.220	1.190	1.210	1.121	9,365,500
2025-01-31	1.200	1.210	1.190	1.190	1.102	2,925,700
2025-01-28	1.200	1.200	1.190	1.200	1.112	1,922,200
2025-01-27	1.210	1.230	1.200	1.210	1.121	3,413,000
2025-01-24	1.200	1.210	1.190	1.210	1.121	1,953,700
2025-01-23	1.220	1.220	1.180	1.200	1.112	3,161,000
2025-01-22	1.200	1.220	1.200	1.210	1.121	8,730,400
2025-01-21	1.200	1.210	1.190	1.200	1.112	6,679,500
2025-01-20	1.180	1.190	1.170	1.190	1.102	2,718,000
2025-01-17	1.170	1.200	1.150	1.180	1.093	10,325,400
2025-01-16	1.170	1.180	1.170	1.170	1.084	1,562,000
2025-01-15	1.160	1.190	1.150	1.170	1.084	9,069,100
2025-01-14	1.190	1.200	1.160	1.160	1.074	3,535,300
2025-01-13	1.200	1.200	1.180	1.180	1.093	3,527,700
2025-01-10	1.200	1.220	1.200	1.200	1.112	2,292,200
2025-01-09	1.200	1.210	1.190	1.200	1.112	3,262,700
2025-01-08	1.190	1.200	1.180	1.190	1.102	4,647,100
2025-01-07	1.200	1.200	1.180	1.190	1.102	2,153,200
2025-01-06	1.190	1.230	1.180	1.190	1.102	11,884,800
2025-01-03	1.210	1.210	1.180	1.190	1.102	7,986,800
2025-01-02	1.200	1.210	1.190	1.200	1.112	1,024,400
2024-12-31	1.200	1.210	1.190	1.200	1.112	12,690,000
2024-12-30	1.200	1.220	1.190	1.210	1.121	10,460,500
2024-12-27	1.190	1.220	1.190	1.200	1.112	8,406,400
2024-12-26	1.190	1.210	1.180	1.190	1.102	4,675,900
2024-12-24	1.180	1.200	1.160	1.190	1.102	7,794,500
2024-12-23	1.200	1.210	1.170	1.190	1.102	2,010,200
2024-12-20	1.190	1.210	1.190	1.190	1.102	2,455,200
2024-12-19	1.190	1.210	1.180	1.190	1.102	4,305,800
2024-12-18	1.200	1.210	1.190	1.210	1.113	5,635,800
2024-12-17	1.210	1.220	1.190	1.200	1.104	1,817,000
2024-12-16	1.230	1.230	1.190	1.200	1.104	7,355,300
2024-12-13	1.230	1.240	1.220	1.230	1.131	5,551,000
2024-12-12	1.260	1.260	1.220	1.230	1.131	10,267,200
2024-12-11	1.270	1.270	1.230	1.250	1.150	8,975,800
2024-12-10	1.270	1.280	1.260	1.270	1.168	1,927,400
2024-12-09	1.260	1.270	1.250	1.260	1.159	2,443,400
2024-12-06	1.240	1.270	1.230	1.260	1.159	4,057,400
2024-12-05	1.250	1.260	1.240	1.240	1.141	4,915,100
2024-12-04	1.250	1.270	1.240	1.250	1.150	3,240,700
2024-12-03	1.260	1.260	1.240	1.250	1.150	3,171,600
2024-12-02	1.270	1.270	1.250	1.270	1.168	263,500
2024-11-29	1.250	1.270	1.230	1.270	1.168	2,448,100
2024-11-28	1.280	1.280	1.250	1.250	1.150	1,413,600
2024-11-27	1.290	1.300	1.270	1.280	1.177	4,703,300
2024-11-26	1.290	1.310	1.270	1.290	1.187	4,244,100
2024-11-25	1.300	1.310	1.290	1.300	1.196	4,830,000
2024-11-22	1.260	1.300	1.260	1.290	1.187	7,210,600
2024-11-21	1.280	1.280	1.260	1.260	1.159	1,365,200
2024-11-20	1.300	1.300	1.270	1.280	1.177	3,888,100
2024-11-19	1.280	1.300	1.270	1.300	1.196	2,850,000
2024-11-18	1.290	1.310	1.270	1.280	1.177	3,473,600
2024-11-15	1.280	1.290	1.270	1.280	1.177	2,678,000
2024-11-14	1.290	1.300	1.270	1.280	1.177	10,164,300
2024-11-13	1.230	1.290	1.230	1.280	1.177	8,137,900
2024-11-12	1.170	1.230	1.170	1.220	1.122	11,296,900
2024-11-11	1.160	1.170	1.140	1.140	1.049	2,618,800
2024-11-08	1.180	1.190	1.150	1.160	1.067	4,149,200

← NewerPage 8 of 21 · 1,231 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.