Catcha Digital Berhad (KLSE:CATCHA)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0050 (2.13%)
At close: Aug 1, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 483,300 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,000 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 738,800 |
| Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 342,600 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 211,200 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 221,500 |
| Jun 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 122,300 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 322,400 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 131,100 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 129,800 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 590,500 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 400,000 |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 86,200 |
| May 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 545,300 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 34,200 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 172,600 |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 90,000 |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 39,000 |