CTOS Digital Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.360	0.420	0.335	0.400	0.400	28,238,200
2026-10-19	0.425	0.425	0.355	0.360	0.360	29,393,600
2026-10-16	0.415	0.425	0.410	0.425	0.425	8,426,200
2026-10-15	0.490	0.500	0.415	0.420	0.420	21,435,900
2026-10-14	0.475	0.510	0.470	0.500	0.500	11,892,200
2026-10-13	0.480	0.490	0.455	0.475	0.475	9,903,600
2026-10-12	0.545	0.550	0.475	0.480	0.480	22,494,200
2026-10-09	0.550	0.555	0.540	0.545	0.545	4,838,800
2026-10-08	0.560	0.565	0.545	0.555	0.555	3,142,900
2026-10-07	0.560	0.570	0.555	0.565	0.565	2,200,500
2026-10-06	0.585	0.585	0.550	0.555	0.555	7,808,800
2026-10-05	0.550	0.585	0.550	0.575	0.575	2,608,800
2026-10-02	0.565	0.570	0.545	0.550	0.550	7,980,400
2026-10-01	0.580	0.580	0.560	0.565	0.565	10,738,100
2026-09-30	0.595	0.595	0.570	0.570	0.570	6,463,900
2026-09-29	0.605	0.605	0.585	0.590	0.590	5,149,300
2026-09-28	0.610	0.610	0.600	0.605	0.605	3,392,100
2026-09-25	0.605	0.615	0.600	0.610	0.610	6,510,000
2026-09-24	0.625	0.630	0.600	0.605	0.605	9,411,800
2026-09-23	0.645	0.660	0.620	0.620	0.620	5,887,200
2026-09-22	0.640	0.650	0.635	0.645	0.645	4,183,300
2026-09-21	0.620	0.640	0.620	0.635	0.635	1,914,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.