Skip to main content
Catcha Digital Berhad (KLSE:CATCHA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.270
+0.015 (5.88%)
At close: Apr 28, 2026

Catcha Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.270.270.275.88%38,700
Apr 27, 20260.280.280.250.260.26-7.27%246,200
Apr 24, 20260.280.280.280.280.28-3.51%532,000
Apr 23, 20260.290.290.280.290.29-1.72%649,900
Apr 22, 20260.290.290.280.290.29-50,200
Apr 21, 20260.280.290.280.290.293.57%2,504,800
Apr 20, 20260.270.290.260.280.283.70%2,057,200
Apr 17, 20260.270.270.260.270.27-187,300
Apr 16, 20260.260.280.260.270.273.85%861,700
Apr 15, 20260.260.260.260.260.261.96%1,304,700
Apr 14, 20260.250.260.250.260.262.00%580,000
Apr 13, 20260.250.250.250.250.25-207,700
Apr 10, 20260.230.250.230.250.256.38%512,500
Apr 8, 20260.240.240.230.240.242.17%81,000
Apr 7, 20260.230.230.230.230.23-20,200
Apr 6, 20260.230.240.230.230.23-335,100
Apr 3, 20260.230.230.230.230.232.22%407,200
Apr 2, 20260.230.240.230.230.23-2.17%166,700
Apr 1, 20260.240.240.230.230.23-2.13%152,800
Mar 31, 20260.240.240.240.240.24-92,300
Mar 30, 20260.240.250.240.240.24-4.08%351,200
Mar 26, 20260.260.260.250.250.25-3.92%66,000
Mar 25, 20260.250.260.250.260.26-87,800
Mar 24, 20260.260.260.250.260.266.25%5,300
Mar 19, 20260.250.260.240.240.24-4.00%62,400
Mar 18, 20260.250.250.250.250.25-64,300
Mar 17, 20260.240.250.230.250.254.17%87,300
Mar 16, 20260.240.240.230.240.24-52,300
Mar 13, 20260.240.250.230.240.24-5.88%244,300
Mar 12, 20260.260.260.240.260.266.25%37,000
Mar 11, 20260.260.260.240.240.24-5.88%67,300
Mar 10, 20260.240.280.240.260.268.51%111,600
Mar 9, 20260.250.250.240.240.24-6.00%389,900
Mar 6, 20260.250.260.250.250.25-1.96%289,400
Mar 5, 20260.260.270.250.260.26-231,200
Mar 4, 20260.260.260.250.260.26-1.92%495,100
Mar 3, 20260.260.260.260.260.26-254,600
Mar 2, 20260.270.270.260.260.26-1.89%557,300
Feb 27, 20260.270.280.270.270.27-5.36%1,138,200
Feb 26, 20260.280.290.280.280.28-1.75%663,800
Feb 25, 20260.290.290.280.290.291.79%22,800
Feb 24, 20260.290.290.280.280.28-148,100
Feb 23, 20260.280.290.280.280.28-293,400
Feb 20, 20260.280.280.280.280.28-80,600
Feb 19, 20260.280.280.280.280.28-19,500
Feb 16, 20260.270.280.270.280.281.82%142,300
Feb 13, 20260.280.280.280.280.28-1.79%18,300
Feb 12, 20260.280.280.280.280.28-11,300
Feb 11, 20260.280.280.280.280.28-118,100
Feb 10, 20260.280.290.280.280.28-147,500
Feb 9, 20260.280.290.280.280.28-268,000
Feb 6, 20260.290.290.280.280.28-1.75%908,900
Feb 5, 20260.300.300.280.290.29-3.39%985,300
Feb 4, 20260.300.310.300.300.30-3.28%107,600
Feb 3, 20260.300.310.290.310.313.39%304,400
Jan 30, 20260.300.300.300.300.30-1.67%955,200
Jan 29, 20260.310.310.300.300.30-3.23%831,800
Jan 28, 20260.310.320.300.310.31-1.59%963,500
Jan 27, 20260.320.320.310.320.32-385,000
Jan 26, 20260.320.320.320.320.32-468,500
Jan 23, 20260.320.320.310.320.32-1.56%932,600
Jan 22, 20260.320.330.320.320.32-1,312,500
Jan 21, 20260.320.330.320.320.32-696,600
Jan 20, 20260.320.330.320.320.32-517,000
Jan 19, 20260.330.330.320.320.321.59%1,034,100
Jan 16, 20260.310.330.310.320.321.61%2,017,100
Jan 15, 20260.310.320.310.310.311.64%798,100
Jan 14, 20260.300.310.300.310.31-623,400
Jan 13, 20260.310.310.300.310.31-548,300
Jan 12, 20260.310.310.300.310.31-218,600
Jan 9, 20260.300.310.300.310.311.67%152,900
Jan 8, 20260.310.320.300.300.30-3.23%498,600
Jan 7, 20260.320.320.310.310.31-154,400
Jan 6, 20260.310.320.310.310.311.64%815,900
Jan 5, 20260.300.310.300.310.311.67%491,300
Jan 2, 20260.300.310.300.300.30-244,800
Dec 31, 20250.300.310.300.300.30-1.64%210,400
Dec 30, 20250.310.310.300.310.31-288,100
Dec 29, 20250.300.310.300.310.311.67%368,200
Dec 26, 20250.290.300.290.300.301.69%415,100
Dec 24, 20250.300.300.290.300.301.72%631,600
Dec 23, 20250.300.300.290.290.29-672,300
Dec 22, 20250.310.310.290.290.29-6.45%1,957,500
Dec 19, 20250.310.320.300.310.31-1.59%570,300
Dec 18, 20250.310.330.310.320.321.61%2,610,200
Dec 17, 20250.320.350.310.310.313.33%15,534,500
Dec 16, 20250.300.310.300.300.30-477,700
Dec 15, 20250.300.320.290.300.30-2,548,000
Dec 12, 20250.310.310.300.300.301.69%158,000
Dec 11, 20250.300.320.300.300.301.72%637,500
Dec 10, 20250.290.310.290.290.29-1,075,600
Dec 9, 20250.290.290.290.290.291.75%291,800
Dec 8, 20250.300.300.290.290.29-182,000
Dec 5, 20250.310.320.290.290.29-3.39%4,633,200
Dec 4, 20250.280.310.280.300.305.36%1,698,400
Dec 3, 20250.280.280.270.280.281.82%1,239,400
Dec 2, 20250.280.280.270.280.28-1,655,900
Dec 1, 20250.280.280.270.280.28-3.51%1,343,100
Nov 28, 20250.290.300.290.290.29-1.72%940,000
Nov 27, 20250.300.300.280.290.29-3.33%1,780,400