Catcha Digital Berhad (KLSE:CATCHA)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Sep 8, 2025
Catcha Digital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 59,100 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 100,100 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 186,900 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 16,200 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 17,400 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,600 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 575,600 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 63,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 6,200 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 33,800 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 26,000 |
| Aug 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 47,800 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,500 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 95,700 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 141,500 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,700 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 321,100 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 11,600 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 61,000 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 201,300 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 576,100 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 34,500 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Jul 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 88,000 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 202,500 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 198,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 124,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 529,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 478,500 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 312,000 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 22,500 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 157,700 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 100,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 61,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 156,600 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 84,400 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 114,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 287,100 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 368,000 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 356,000 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 231,000 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 132,700 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 290,300 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 120,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 137,000 |