CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	4,382,900
Aug 27, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	6,818,700
Aug 26, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	3,966,800
Aug 24, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	6,750,500
Aug 21, 2026	0.66	0.67	0.65	0.66	0.66	-	2,941,900
Aug 20, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	7,798,400
Aug 19, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	7,733,100
Aug 18, 2026	0.67	0.69	0.67	0.67	0.67	0.75%	5,366,700
Aug 17, 2026	0.65	0.68	0.65	0.67	0.67	2.31%	9,202,500
Aug 14, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	14,107,500
Aug 13, 2026	0.69	0.69	0.67	0.67	0.67	-2.80%	9,565,500
Aug 12, 2026	0.69	0.70	0.68	0.70	0.69	1.45%	11,572,900
Aug 11, 2026	0.69	0.70	0.68	0.69	0.68	0.73%	8,141,100
Aug 10, 2026	0.70	0.71	0.69	0.69	0.67	-2.14%	7,216,600
Aug 7, 2026	0.72	0.72	0.69	0.70	0.69	-2.78%	6,886,800
Aug 6, 2026	0.70	0.73	0.70	0.72	0.71	2.42%	19,102,000
Aug 5, 2026	0.70	0.71	0.70	0.71	0.69	2.16%	8,726,200
Aug 4, 2026	0.70	0.71	0.70	0.70	0.68	-	7,107,300
Aug 3, 2026	0.70	0.71	0.69	0.70	0.68	-1.42%	4,813,800
Jul 31, 2026	0.69	0.71	0.68	0.71	0.69	2.17%	8,170,000
Jul 30, 2026	0.69	0.70	0.69	0.69	0.67	-	4,024,100
Jul 29, 2026	0.73	0.73	0.68	0.69	0.67	-4.17%	10,070,600
Jul 28, 2026	0.70	0.73	0.69	0.72	0.70	3.60%	12,291,600
Jul 27, 2026	0.70	0.71	0.68	0.70	0.68	-	19,746,100
Jul 24, 2026	0.69	0.72	0.68	0.70	0.68	1.46%	17,419,700
Jul 23, 2026	0.66	0.70	0.65	0.69	0.67	7.87%	15,298,500
Jul 22, 2026	0.64	0.65	0.64	0.64	0.62	-0.78%	1,459,300
Jul 21, 2026	0.64	0.65	0.64	0.64	0.62	-	1,751,900
Jul 20, 2026	0.65	0.66	0.64	0.64	0.62	-0.78%	1,232,500
Jul 17, 2026	0.65	0.66	0.64	0.65	0.63	-	1,304,800
Jul 16, 2026	0.66	0.66	0.64	0.65	0.63	-1.53%	4,371,800
Jul 15, 2026	0.66	0.67	0.65	0.66	0.64	-	2,611,200
Jul 14, 2026	0.67	0.67	0.65	0.66	0.64	-1.50%	2,875,400
Jul 13, 2026	0.68	0.68	0.66	0.67	0.65	-2.21%	4,779,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.66	-	1,272,100
Jul 9, 2026	0.68	0.69	0.67	0.68	0.66	0.74%	1,786,000
Jul 8, 2026	0.67	0.69	0.67	0.68	0.66	0.75%	1,297,500
Jul 7, 2026	0.69	0.69	0.67	0.67	0.65	-2.19%	1,683,200
Jul 6, 2026	0.68	0.69	0.67	0.69	0.67	1.48%	3,171,200
Jul 3, 2026	0.69	0.69	0.67	0.68	0.66	-1.46%	1,741,600
Jul 2, 2026	0.70	0.71	0.68	0.69	0.67	-0.72%	3,385,200
Jul 1, 2026	0.67	0.70	0.67	0.69	0.67	3.76%	4,389,100
Jun 30, 2026	0.68	0.69	0.67	0.67	0.65	-0.75%	3,097,200
Jun 29, 2026	0.69	0.69	0.67	0.67	0.65	-2.19%	4,638,100
Jun 26, 2026	0.69	0.70	0.68	0.69	0.67	-0.72%	3,216,200
Jun 25, 2026	0.70	0.70	0.68	0.69	0.67	-1.43%	5,768,100
Jun 24, 2026	0.70	0.71	0.69	0.70	0.68	1.55%	4,613,300
Jun 23, 2026	0.70	0.71	0.69	0.70	0.67	-	7,916,500
Jun 22, 2026	0.71	0.72	0.70	0.70	0.67	-4.14%	4,339,600
Jun 19, 2026	0.73	0.73	0.72	0.73	0.70	-0.68%	7,780,500