CTOS Digital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.200	1.230	1.170	1.180	1.085	5,983,300
2024-11-06	1.150	1.190	1.150	1.190	1.095	2,739,800
2024-11-05	1.180	1.180	1.150	1.150	1.058	1,989,800
2024-11-04	1.200	1.200	1.180	1.180	1.085	320,900
2024-11-01	1.150	1.200	1.150	1.200	1.104	1,322,800
2024-10-30	1.180	1.180	1.150	1.160	1.067	1,926,600
2024-10-29	1.170	1.190	1.150	1.190	1.095	3,763,500
2024-10-28	1.170	1.180	1.160	1.160	1.067	1,393,400
2024-10-25	1.190	1.200	1.170	1.180	1.085	1,371,400
2024-10-24	1.220	1.220	1.170	1.190	1.095	4,967,100
2024-10-23	1.220	1.230	1.190	1.220	1.122	7,554,600
2024-10-22	1.220	1.220	1.210	1.220	1.122	2,158,300
2024-10-21	1.200	1.230	1.200	1.210	1.113	1,257,800
2024-10-18	1.210	1.220	1.200	1.200	1.104	2,355,600
2024-10-17	1.200	1.220	1.190	1.200	1.104	2,022,600
2024-10-16	1.210	1.220	1.200	1.200	1.104	1,588,800
2024-10-15	1.200	1.220	1.190	1.210	1.113	1,300,900
2024-10-14	1.200	1.210	1.190	1.200	1.104	1,897,800
2024-10-11	1.200	1.210	1.190	1.190	1.095	1,484,300
2024-10-10	1.170	1.200	1.170	1.190	1.095	3,325,500
2024-10-09	1.160	1.200	1.150	1.160	1.067	7,378,000
2024-10-08	1.170	1.180	1.140	1.160	1.067	8,769,700
2024-10-07	1.180	1.190	1.170	1.170	1.076	1,656,800
2024-10-04	1.200	1.200	1.170	1.170	1.076	2,143,100
2024-10-03	1.200	1.210	1.170	1.200	1.104	2,442,600
2024-10-02	1.190	1.210	1.130	1.200	1.104	12,199,500
2024-10-01	1.230	1.230	1.190	1.200	1.104	4,839,800
2024-09-30	1.250	1.250	1.220	1.220	1.122	2,156,800
2024-09-27	1.230	1.250	1.220	1.250	1.150	6,171,200
2024-09-26	1.230	1.240	1.220	1.230	1.131	2,397,000
2024-09-25	1.230	1.260	1.220	1.230	1.131	5,442,700
2024-09-24	1.230	1.240	1.230	1.230	1.131	4,430,600
2024-09-23	1.230	1.240	1.220	1.240	1.141	3,847,100
2024-09-20	1.240	1.240	1.210	1.230	1.131	10,207,900
2024-09-19	1.220	1.240	1.220	1.240	1.141	11,823,200
2024-09-18	1.240	1.240	1.220	1.220	1.122	8,343,800
2024-09-17	1.250	1.270	1.230	1.240	1.141	3,103,500
2024-09-13	1.260	1.260	1.230	1.250	1.150	1,709,400
2024-09-12	1.260	1.260	1.230	1.250	1.150	2,798,900
2024-09-11	1.270	1.270	1.250	1.260	1.159	525,800
2024-09-10	1.260	1.270	1.260	1.270	1.168	2,200,400
2024-09-09	1.270	1.270	1.240	1.250	1.150	2,972,700
2024-09-06	1.230	1.280	1.230	1.270	1.168	6,106,500
2024-09-05	1.280	1.290	1.210	1.220	1.122	8,558,600
2024-09-04	1.300	1.310	1.280	1.280	1.177	1,277,100
2024-09-03	1.320	1.320	1.300	1.310	1.205	1,890,400
2024-09-02	1.300	1.320	1.290	1.320	1.214	781,900
2024-08-30	1.280	1.310	1.270	1.300	1.196	3,002,500
2024-08-29	1.290	1.290	1.260	1.280	1.177	3,005,500
2024-08-28	1.300	1.310	1.290	1.290	1.179	2,292,800
2024-08-27	1.290	1.310	1.290	1.310	1.198	1,248,200
2024-08-26	1.320	1.320	1.290	1.300	1.189	3,512,800
2024-08-23	1.320	1.320	1.300	1.320	1.207	767,600
2024-08-22	1.310	1.330	1.300	1.330	1.216	1,066,900
2024-08-21	1.320	1.320	1.310	1.310	1.198	1,284,400
2024-08-20	1.320	1.320	1.300	1.310	1.198	5,405,000
2024-08-19	1.310	1.320	1.300	1.310	1.198	1,598,200
2024-08-16	1.310	1.320	1.290	1.320	1.207	5,366,300
2024-08-15	1.330	1.330	1.300	1.310	1.198	2,223,100
2024-08-14	1.340	1.350	1.330	1.330	1.216	626,800

← NewerPage 9 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.