Skip to main content
CTOS Digital Berhad (KLSE:CTOS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.755
-0.010 (-1.31%)
At close: Mar 6, 2026

CTOS Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.770.770.750.770.77-3,346,900
Mar 4, 20260.760.780.750.770.770.66%3,921,000
Mar 3, 20260.780.790.760.760.76-2.56%2,600,700
Mar 2, 20260.790.800.780.780.78-1.27%1,591,000
Feb 27, 20260.790.790.770.790.79-41,589,000
Feb 26, 20260.820.820.790.790.79-3.07%6,836,800
Feb 25, 20260.830.830.810.820.82-1.21%7,204,300
Feb 24, 20260.840.850.820.830.83-2.37%4,760,300
Feb 23, 20260.830.850.820.850.852.42%4,880,100
Feb 20, 20260.850.850.820.830.83-1.79%2,691,800
Feb 19, 20260.840.850.840.840.840.60%5,560,900
Feb 16, 20260.820.840.810.840.841.83%2,997,500
Feb 13, 20260.850.850.810.820.82-2.96%2,831,000
Feb 12, 20260.850.860.840.850.85-844,300
Feb 11, 20260.890.900.850.850.85-5.06%3,161,000
Feb 10, 20260.890.900.880.890.891.14%1,073,600
Feb 9, 20260.880.900.880.880.88-1,571,000
Feb 6, 20260.870.880.870.880.88-0.56%2,291,800
Feb 5, 20260.890.890.860.890.89-0.56%5,840,400
Feb 4, 20260.900.910.890.890.89-1.11%4,816,000
Feb 3, 20260.900.920.890.900.90-7,725,500
Jan 30, 20260.880.920.880.900.903.45%10,207,300
Jan 29, 20260.870.880.860.870.87-8,741,900
Jan 28, 20260.870.880.860.870.87-4,914,800
Jan 27, 20260.870.890.870.870.870.58%2,699,500
Jan 26, 20260.870.870.860.870.87-1,880,500
Jan 23, 20260.870.870.870.870.87-1,573,400
Jan 22, 20260.870.870.870.870.87-1,081,500
Jan 21, 20260.860.870.850.870.870.58%1,494,300
Jan 20, 20260.870.870.860.860.86-0.58%2,108,200
Jan 19, 20260.870.870.850.870.87-788,500
Jan 16, 20260.870.870.860.870.870.58%1,919,700
Jan 15, 20260.860.870.850.860.86-3,314,400
Jan 14, 20260.860.870.840.860.860.58%8,372,000
Jan 13, 20260.830.860.830.860.863.01%1,997,400
Jan 12, 20260.820.840.820.830.831.22%6,038,100
Jan 9, 20260.830.830.810.820.82-1,337,500
Jan 8, 20260.830.830.810.820.82-1.20%1,706,400
Jan 7, 20260.830.840.820.830.83-4,663,300
Jan 6, 20260.820.840.820.830.830.61%4,133,800
Jan 5, 20260.820.840.810.830.830.61%1,977,900
Jan 2, 20260.810.830.800.820.821.86%2,148,200
Dec 31, 20250.790.820.780.810.811.26%2,558,200
Dec 30, 20250.770.800.770.800.803.92%2,811,700
Dec 29, 20250.790.790.760.770.77-2.55%3,070,300
Dec 26, 20250.790.800.780.790.78-0.63%1,834,000
Dec 24, 20250.790.800.790.790.780.64%5,984,100
Dec 23, 20250.780.800.770.790.781.95%9,087,100
Dec 22, 20250.780.800.770.770.76-0.65%2,859,500
Dec 19, 20250.770.800.770.780.770.65%3,939,100
Dec 18, 20250.790.790.760.770.76-2.53%6,459,700
Dec 17, 20250.810.830.790.790.78-1.86%5,274,400
Dec 16, 20250.830.830.800.810.80-1.83%4,671,800
Dec 15, 20250.820.840.820.820.81-4,619,600
Dec 12, 20250.820.830.810.820.81-1.20%2,188,600
Dec 11, 20250.820.830.820.830.820.61%1,063,200
Dec 10, 20250.830.840.820.830.82-1,715,000
Dec 9, 20250.810.830.810.830.821.23%1,556,300
Dec 8, 20250.820.830.810.820.81-0.61%4,532,900
Dec 5, 20250.820.830.810.820.81-2,265,300
Dec 4, 20250.820.820.800.820.810.61%2,959,300
Dec 3, 20250.790.820.760.820.813.82%10,105,800
Dec 2, 20250.790.800.780.790.78-0.63%3,045,700
Dec 1, 20250.820.820.790.790.78-3.66%5,301,800
Nov 28, 20250.840.840.800.820.81-1.80%14,779,100
Nov 27, 20250.850.850.810.840.83-1.18%19,462,000
Nov 26, 20250.850.870.840.850.84-16,252,200
Nov 25, 20250.880.890.850.850.84-3.43%7,731,200
Nov 24, 20250.890.890.860.880.87-1.13%9,290,500
Nov 21, 20250.890.900.880.890.88-1.67%1,883,500
Nov 20, 20250.900.900.890.900.890.56%1,595,900
Nov 19, 20250.900.900.890.900.89-0.56%1,710,200
Nov 18, 20250.890.910.890.900.891.12%2,924,100
Nov 17, 20250.900.910.890.890.88-1.11%891,000
Nov 14, 20250.890.910.890.900.890.56%2,949,300
Nov 13, 20250.890.900.890.900.891.13%1,645,200
Nov 12, 20250.910.910.890.890.88-2.21%1,439,700
Nov 11, 20250.900.910.900.910.900.56%1,172,700
Nov 10, 20250.890.910.890.900.891.69%1,523,700
Nov 7, 20250.900.910.890.890.88-2.21%1,757,300
Nov 6, 20250.910.920.900.910.90-1,783,500
Nov 5, 20250.910.920.900.910.90-0.55%3,965,800
Nov 4, 20250.910.930.910.910.90-1,004,700
Nov 3, 20250.950.950.910.910.90-2.67%3,903,100
Oct 31, 20250.910.950.910.940.933.31%2,326,700
Oct 30, 20250.910.920.900.910.90-0.55%4,079,100
Oct 29, 20250.910.910.900.910.900.55%2,105,800
Oct 28, 20250.920.920.900.910.90-1.63%2,109,000
Oct 27, 20250.930.940.920.920.91-0.54%1,638,200
Oct 24, 20250.930.940.920.930.92-0.54%2,737,000
Oct 23, 20250.930.940.920.930.92-1,368,300
Oct 22, 20250.920.930.910.930.921.09%1,750,100
Oct 21, 20250.950.950.920.920.91-2.13%3,585,400
Oct 17, 20250.960.960.930.940.93-1.57%5,222,600
Oct 16, 20250.950.960.940.960.951.60%1,270,200
Oct 15, 20250.950.960.940.940.93-0.53%5,023,600
Oct 14, 20250.950.960.940.950.94-3,443,800
Oct 13, 20250.950.950.950.950.94-1.56%878,800
Oct 10, 20250.950.960.950.960.951.05%3,336,300
Oct 9, 20250.950.960.950.950.941.06%2,005,300