CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.64	0.65	0.63	0.64	0.64	-2.31%	18,039,300
Jun 5, 2026	0.62	0.67	0.61	0.65	0.65	5.69%	42,855,500
Jun 4, 2026	0.60	0.63	0.57	0.62	0.62	3.36%	48,499,000
Jun 3, 2026	0.62	0.62	0.59	0.60	0.60	-3.25%	9,881,400
May 29, 2026	0.62	0.63	0.61	0.62	0.62	0.82%	5,165,900
May 28, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	7,835,000
May 26, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	1,622,600
May 25, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	6,443,500
May 22, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	4,228,300
May 21, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	3,165,200
May 20, 2026	0.67	0.68	0.67	0.67	0.67	-	1,685,100
May 19, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	2,461,500
May 18, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	2,073,200
May 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	2,741,700
May 14, 2026	0.69	0.69	0.68	0.69	0.69	-	3,634,600
May 13, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	2,916,700
May 12, 2026	0.72	0.72	0.68	0.69	0.69	-3.52%	6,942,000
May 11, 2026	0.71	0.72	0.71	0.71	0.71	-	3,804,500
May 8, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	6,491,700
May 7, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	6,589,000
May 6, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	4,983,600
May 5, 2026	0.73	0.77	0.73	0.74	0.74	0.68%	5,908,200
May 4, 2026	0.72	0.74	0.72	0.74	0.74	3.52%	3,106,600
Apr 30, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	2,899,200
Apr 29, 2026	0.72	0.73	0.72	0.72	0.72	-	1,124,000
Apr 28, 2026	0.74	0.74	0.71	0.72	0.72	-2.04%	3,311,200
Apr 27, 2026	0.72	0.75	0.72	0.74	0.74	3.52%	4,429,300
Apr 24, 2026	0.72	0.73	0.70	0.71	0.71	-	3,452,500
Apr 23, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	3,137,900
Apr 22, 2026	0.67	0.69	0.66	0.68	0.68	2.26%	2,330,300
Apr 21, 2026	0.67	0.69	0.66	0.67	0.67	-	3,734,500
Apr 20, 2026	0.67	0.69	0.66	0.67	0.67	0.76%	5,338,600
Apr 17, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	8,346,700
Apr 16, 2026	0.65	0.66	0.64	0.66	0.66	3.15%	3,556,500
Apr 15, 2026	0.64	0.65	0.64	0.64	0.64	-	1,994,600
Apr 14, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	1,009,100
Apr 13, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	1,032,800
Apr 10, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	782,500
Apr 9, 2026	0.65	0.66	0.62	0.65	0.65	0.78%	4,211,000
Apr 8, 2026	0.62	0.65	0.61	0.65	0.65	4.88%	3,834,800
Apr 7, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	4,273,100
Apr 6, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,625,000
Apr 3, 2026	0.63	0.66	0.62	0.63	0.63	0.80%	3,358,600
Apr 2, 2026	0.62	0.64	0.61	0.63	0.63	2.46%	2,109,100
Apr 1, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	2,362,300
Mar 31, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	1,690,100
Mar 30, 2026	0.61	0.62	0.59	0.61	0.61	-2.40%	8,894,400
Mar 27, 2026	0.64	0.65	0.62	0.63	0.63	-1.79%	5,775,200
Mar 26, 2026	0.67	0.67	0.63	0.65	0.64	-3.01%	6,295,900
Mar 25, 2026	0.66	0.68	0.65	0.67	0.66	0.76%	3,898,900