CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.69	0.70	0.68	0.69	0.69	0.73%	8,141,100
Aug 10, 2026	0.70	0.71	0.69	0.69	0.69	-2.14%	7,216,600
Aug 7, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	6,886,800
Aug 6, 2026	0.70	0.73	0.70	0.72	0.72	2.42%	19,102,000
Aug 5, 2026	0.70	0.71	0.70	0.71	0.70	2.16%	8,726,200
Aug 4, 2026	0.70	0.71	0.70	0.70	0.69	-	7,107,300
Aug 3, 2026	0.70	0.71	0.69	0.70	0.69	-1.42%	4,813,800
Jul 31, 2026	0.69	0.71	0.68	0.71	0.70	2.17%	8,170,000
Jul 30, 2026	0.69	0.70	0.69	0.69	0.68	-	4,024,100
Jul 29, 2026	0.73	0.73	0.68	0.69	0.68	-4.17%	10,070,600
Jul 28, 2026	0.70	0.73	0.69	0.72	0.71	3.60%	12,291,600
Jul 27, 2026	0.70	0.71	0.68	0.70	0.69	-	19,746,100
Jul 24, 2026	0.69	0.72	0.68	0.70	0.69	1.46%	17,419,700
Jul 23, 2026	0.66	0.70	0.65	0.69	0.68	7.87%	15,298,500
Jul 22, 2026	0.64	0.65	0.64	0.64	0.63	-0.78%	1,459,300
Jul 21, 2026	0.64	0.65	0.64	0.64	0.63	-	1,751,900
Jul 20, 2026	0.65	0.66	0.64	0.64	0.63	-0.78%	1,232,500
Jul 17, 2026	0.65	0.66	0.64	0.65	0.64	-	1,304,800
Jul 16, 2026	0.66	0.66	0.64	0.65	0.64	-1.53%	4,371,800
Jul 15, 2026	0.66	0.67	0.65	0.66	0.65	-	2,611,200
Jul 14, 2026	0.67	0.67	0.65	0.66	0.65	-1.50%	2,875,400
Jul 13, 2026	0.68	0.68	0.66	0.67	0.66	-2.21%	4,779,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.67	-	1,272,100
Jul 9, 2026	0.68	0.69	0.67	0.68	0.67	0.74%	1,786,000
Jul 8, 2026	0.67	0.69	0.67	0.68	0.67	0.75%	1,297,500
Jul 7, 2026	0.69	0.69	0.67	0.67	0.66	-2.19%	1,683,200
Jul 6, 2026	0.68	0.69	0.67	0.69	0.68	1.48%	3,171,200
Jul 3, 2026	0.69	0.69	0.67	0.68	0.67	-1.46%	1,741,600
Jul 2, 2026	0.70	0.71	0.68	0.69	0.68	-0.72%	3,385,200
Jul 1, 2026	0.67	0.70	0.67	0.69	0.68	3.76%	4,389,100
Jun 30, 2026	0.68	0.69	0.67	0.67	0.66	-0.75%	3,097,200
Jun 29, 2026	0.69	0.69	0.67	0.67	0.66	-2.19%	4,638,100
Jun 26, 2026	0.69	0.70	0.68	0.69	0.68	-0.72%	3,216,200
Jun 25, 2026	0.70	0.70	0.68	0.69	0.68	-1.43%	5,768,100
Jun 24, 2026	0.70	0.71	0.69	0.70	0.69	1.55%	4,613,300
Jun 23, 2026	0.70	0.71	0.69	0.70	0.68	-	7,916,500
Jun 22, 2026	0.71	0.72	0.70	0.70	0.68	-4.14%	4,339,600
Jun 19, 2026	0.73	0.73	0.72	0.73	0.71	-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	0.69	-	7,193,100
Jun 15, 2026	0.67	0.71	0.66	0.71	0.69	6.02%	12,136,900
Jun 12, 2026	0.67	0.68	0.66	0.67	0.65	-	8,067,600
Jun 11, 2026	0.64	0.68	0.64	0.67	0.65	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	0.62	-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	0.60	3.36%	48,499,000
Jun 3, 2026	0.62	0.62	0.59	0.60	0.58	-3.25%	9,881,400
May 29, 2026	0.62	0.63	0.61	0.62	0.60	0.82%	5,165,900