CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.10%	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
Mar 24, 2026	0.70	0.70	0.65	0.66	0.65	-4.35%	11,832,300
Mar 19, 2026	0.70	0.71	0.69	0.69	0.68	-1.43%	7,244,700
Mar 18, 2026	0.73	0.74	0.70	0.70	0.69	-4.11%	10,748,300
Mar 17, 2026	0.73	0.74	0.73	0.73	0.72	-0.68%	2,585,300
Mar 16, 2026	0.74	0.75	0.73	0.74	0.73	-0.68%	2,320,600
Mar 13, 2026	0.77	0.77	0.74	0.74	0.73	-3.27%	2,211,000
Mar 12, 2026	0.76	0.77	0.75	0.77	0.75	-	1,783,600
Mar 11, 2026	0.77	0.78	0.76	0.77	0.75	-0.65%	1,059,400
Mar 10, 2026	0.76	0.78	0.76	0.77	0.76	1.32%	2,873,000
Mar 9, 2026	0.75	0.77	0.74	0.76	0.75	0.66%	4,238,000
Mar 6, 2026	0.77	0.78	0.75	0.76	0.74	-1.31%	1,610,300
Mar 5, 2026	0.77	0.77	0.75	0.77	0.75	-	3,346,900
Mar 4, 2026	0.76	0.78	0.75	0.77	0.75	0.66%	3,921,000
Mar 3, 2026	0.78	0.79	0.76	0.76	0.75	-2.56%	2,600,700
Mar 2, 2026	0.79	0.80	0.78	0.78	0.77	-1.27%	1,591,000
Feb 27, 2026	0.79	0.79	0.77	0.79	0.78	-	41,589,000
Feb 26, 2026	0.82	0.82	0.79	0.79	0.78	-3.07%	6,836,800
Feb 25, 2026	0.83	0.83	0.81	0.82	0.80	-1.21%	7,204,300
Feb 24, 2026	0.84	0.85	0.82	0.83	0.81	-2.37%	4,760,300
Feb 23, 2026	0.83	0.85	0.82	0.85	0.83	2.42%	4,880,100
Feb 20, 2026	0.85	0.85	0.82	0.83	0.81	-1.79%	2,691,800
Feb 19, 2026	0.84	0.85	0.84	0.84	0.83	0.60%	5,560,900
Feb 16, 2026	0.82	0.84	0.81	0.84	0.82	1.83%	2,997,500
Feb 13, 2026	0.85	0.85	0.81	0.82	0.81	-2.96%	2,831,000
Feb 12, 2026	0.85	0.86	0.84	0.85	0.83	-	844,300