CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	1,232,500
Jul 17, 2026	0.65	0.66	0.64	0.65	0.65	-	1,304,800
Jul 16, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	4,371,800
Jul 15, 2026	0.66	0.67	0.65	0.66	0.66	-	2,611,200
Jul 14, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	2,875,400
Jul 13, 2026	0.68	0.68	0.66	0.67	0.67	-2.21%	4,779,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.68	-	1,272,100
Jul 9, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	1,786,000
Jul 8, 2026	0.67	0.69	0.67	0.68	0.68	0.75%	1,297,500
Jul 7, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	1,683,200
Jul 6, 2026	0.68	0.69	0.67	0.69	0.69	1.48%	3,171,200
Jul 3, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	1,741,600
Jul 2, 2026	0.70	0.71	0.68	0.69	0.69	-0.72%	3,385,200
Jul 1, 2026	0.67	0.70	0.67	0.69	0.69	3.76%	4,389,100
Jun 30, 2026	0.68	0.69	0.67	0.67	0.67	-0.75%	3,097,200
Jun 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	4,638,100
Jun 26, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	3,216,200
Jun 25, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	5,768,100
Jun 24, 2026	0.70	0.71	0.69	0.70	0.70	1.55%	4,613,300
Jun 23, 2026	0.70	0.71	0.69	0.70	0.69	-	7,916,500
Jun 22, 2026	0.71	0.72	0.70	0.70	0.69	-4.14%	4,339,600
Jun 19, 2026	0.73	0.73	0.72	0.73	0.72	-0.68%	7,780,500
Jun 18, 2026	0.71	0.73	0.70	0.73	0.72	3.55%	7,271,200
Jun 16, 2026	0.71	0.72	0.70	0.71	0.70	-	7,193,100
Jun 15, 2026	0.67	0.71	0.66	0.71	0.70	6.02%	12,136,900
Jun 12, 2026	0.67	0.68	0.66	0.67	0.66	-	8,067,600
Jun 11, 2026	0.64	0.68	0.64	0.67	0.66	3.91%	17,682,500
Jun 10, 2026	0.65	0.65	0.62	0.64	0.63	-1.54%	18,752,100
Jun 9, 2026	0.64	0.66	0.64	0.65	0.64	2.36%	8,143,500
Jun 8, 2026	0.64	0.65	0.63	0.64	0.63	-2.31%	18,039,300
Jun 5, 2026	0.62	0.67	0.61	0.65	0.64	5.69%	42,855,500
Jun 4, 2026	0.60	0.63	0.57	0.62	0.61	3.36%	48,499,000
Jun 3, 2026	0.62	0.62	0.59	0.60	0.59	-3.25%	9,881,400
May 29, 2026	0.62	0.63	0.61	0.62	0.61	0.82%	5,165,900
May 28, 2026	0.64	0.64	0.61	0.61	0.60	-3.94%	7,835,000
May 26, 2026	0.63	0.65	0.63	0.64	0.63	0.79%	1,622,600
May 25, 2026	0.66	0.66	0.63	0.63	0.62	-3.82%	6,443,500
May 22, 2026	0.66	0.67	0.65	0.66	0.65	-0.76%	4,228,300
May 21, 2026	0.67	0.67	0.66	0.66	0.65	-1.49%	3,165,200
May 20, 2026	0.67	0.68	0.67	0.67	0.66	-	1,685,100
May 19, 2026	0.68	0.68	0.67	0.67	0.66	-0.74%	2,461,500
May 18, 2026	0.68	0.69	0.68	0.68	0.67	-0.74%	2,073,200
May 15, 2026	0.69	0.69	0.68	0.68	0.67	-1.45%	2,741,700
May 14, 2026	0.69	0.69	0.68	0.69	0.68	-	3,634,600
May 13, 2026	0.69	0.70	0.69	0.69	0.68	0.73%	2,916,700
May 12, 2026	0.72	0.72	0.68	0.69	0.68	-3.52%	6,942,000
May 11, 2026	0.71	0.72	0.71	0.71	0.70	-	3,804,500
May 8, 2026	0.72	0.72	0.71	0.71	0.70	-0.70%	6,491,700
May 7, 2026	0.72	0.73	0.72	0.72	0.71	-0.69%	6,589,000
May 6, 2026	0.75	0.75	0.72	0.72	0.71	-2.70%	4,983,600