Catcha Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	-	385,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	468,500
Jan 23, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	932,600
Jan 22, 2026	0.32	0.33	0.32	0.32	0.32	-	1,312,500
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	696,600
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	-	517,000
Jan 19, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	1,034,100
Jan 16, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	2,017,100
Jan 15, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	798,100
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	-	623,400
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	-	548,300
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-	218,600
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	152,900
Jan 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	498,600
Jan 7, 2026	0.32	0.32	0.31	0.31	0.31	-	154,400
Jan 6, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	815,900
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	491,300
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-	244,800
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	210,400
Dec 30, 2025	0.31	0.31	0.30	0.31	0.31	-	288,100
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	368,200
Dec 26, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	415,100
Dec 24, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	631,600
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-	672,300
Dec 22, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	1,957,500
Dec 19, 2025	0.31	0.32	0.30	0.31	0.31	-1.59%	570,300
Dec 18, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	2,610,200
Dec 17, 2025	0.32	0.35	0.31	0.31	0.31	3.33%	15,534,500
Dec 16, 2025	0.30	0.31	0.30	0.30	0.30	-	477,700
Dec 15, 2025	0.30	0.32	0.29	0.30	0.30	-	2,548,000
Dec 12, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	158,000
Dec 11, 2025	0.30	0.32	0.30	0.30	0.30	1.72%	637,500
Dec 10, 2025	0.29	0.31	0.29	0.29	0.29	-	1,075,600
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	291,800
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-	182,000
Dec 5, 2025	0.31	0.32	0.29	0.29	0.29	-3.39%	4,633,200
Dec 4, 2025	0.28	0.31	0.28	0.30	0.30	5.36%	1,698,400
Dec 3, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	1,239,400
Dec 2, 2025	0.28	0.28	0.27	0.28	0.28	-	1,655,900
Dec 1, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	1,343,100
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	940,000
Nov 27, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	1,780,400
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	1,178,300
Nov 25, 2025	0.30	0.31	0.29	0.30	0.30	3.51%	1,774,400
Nov 24, 2025	0.33	0.35	0.29	0.29	0.29	-9.52%	18,792,000
Nov 21, 2025	0.32	0.32	0.29	0.32	0.32	-	2,034,500
Nov 20, 2025	0.28	0.32	0.27	0.32	0.32	14.55%	4,928,300
Nov 19, 2025	0.28	0.29	0.26	0.28	0.28	-3.51%	1,918,800
Nov 18, 2025	0.31	0.32	0.28	0.29	0.29	-8.06%	6,219,400
Nov 17, 2025	0.28	0.33	0.28	0.31	0.31	12.73%	15,920,700