CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.55	0.56	0.54	0.55	0.55	-1.80%	4,838,800
Oct 8, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	3,142,900
Oct 7, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	2,200,500
Oct 6, 2026	0.59	0.59	0.55	0.56	0.56	-3.48%	7,808,800
Oct 5, 2026	0.55	0.59	0.55	0.58	0.58	4.55%	2,608,800
Oct 2, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	7,980,400
Oct 1, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	10,738,100
Sep 30, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	6,463,900
Sep 29, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	5,149,300
Sep 28, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	3,392,100
Sep 25, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	6,510,000
Sep 24, 2026	0.63	0.63	0.60	0.61	0.61	-2.42%	9,411,800
Sep 23, 2026	0.65	0.66	0.62	0.62	0.62	-3.88%	5,887,200
Sep 22, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	4,183,300
Sep 21, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	1,914,200
Sep 18, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	12,887,200
Sep 17, 2026	0.66	0.66	0.64	0.64	0.64	-3.05%	9,300,800
Sep 15, 2026	0.66	0.66	0.65	0.66	0.66	-	2,145,500
Sep 14, 2026	0.66	0.67	0.66	0.66	0.66	-0.76%	3,443,300
Sep 11, 2026	0.66	0.67	0.66	0.66	0.66	-	1,236,500
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,617,100
Sep 9, 2026	0.64	0.68	0.64	0.67	0.67	4.69%	9,650,400
Sep 8, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	6,085,000
Sep 7, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	1,118,600
Sep 4, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	1,660,500
Sep 3, 2026	0.65	0.66	0.64	0.66	0.66	2.34%	3,701,800
Sep 2, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	4,561,000
Sep 1, 2026	0.66	0.66	0.64	0.66	0.66	-0.76%	10,322,900
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