Skip to main content
CTOS Digital Berhad (KLSE:CTOS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.820
0.00 (0.00%)
At close: Dec 5, 2025

CTOS Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.810.820.82-2,265,300
Dec 4, 20250.820.820.800.820.820.61%2,959,300
Dec 3, 20250.790.820.760.820.823.82%10,105,800
Dec 2, 20250.790.800.780.790.79-0.63%3,045,700
Dec 1, 20250.820.820.790.790.79-3.66%5,301,800
Nov 28, 20250.840.840.800.820.82-1.80%14,779,100
Nov 27, 20250.850.850.810.840.84-1.18%19,462,000
Nov 26, 20250.850.870.840.850.85-16,252,200
Nov 25, 20250.880.890.850.850.85-3.43%7,731,200
Nov 24, 20250.890.890.860.880.88-1.13%9,290,500
Nov 21, 20250.890.900.880.890.89-1.67%1,883,500
Nov 20, 20250.900.900.890.900.900.56%1,595,900
Nov 19, 20250.900.900.890.900.90-0.56%1,710,200
Nov 18, 20250.890.910.890.900.901.12%2,924,100
Nov 17, 20250.900.910.890.890.89-1.11%891,000
Nov 14, 20250.890.910.890.900.900.56%2,949,300
Nov 13, 20250.890.900.890.900.901.13%1,645,200
Nov 12, 20250.910.910.890.890.89-2.21%1,439,700
Nov 11, 20250.900.910.900.910.910.56%1,172,700
Nov 10, 20250.890.910.890.900.901.69%1,523,700
Nov 7, 20250.900.910.890.890.89-2.21%1,757,300
Nov 6, 20250.910.920.900.910.91-1,783,500
Nov 5, 20250.910.920.900.910.91-0.55%3,965,800
Nov 4, 20250.910.930.910.910.91-1,004,700
Nov 3, 20250.950.950.910.910.91-2.67%3,903,100
Oct 31, 20250.910.950.910.940.943.31%2,326,700
Oct 30, 20250.910.920.900.910.91-0.55%4,079,100
Oct 29, 20250.910.910.900.910.910.55%2,105,800
Oct 28, 20250.920.920.900.910.91-1.63%2,109,000
Oct 27, 20250.930.940.920.920.92-0.54%1,638,200
Oct 24, 20250.930.940.920.930.93-0.54%2,737,000
Oct 23, 20250.930.940.920.930.93-1,368,300
Oct 22, 20250.920.930.910.930.931.09%1,750,100
Oct 21, 20250.950.950.920.920.92-2.13%3,585,400
Oct 17, 20250.960.960.930.940.94-1.57%5,222,600
Oct 16, 20250.950.960.940.960.961.60%1,270,200
Oct 15, 20250.950.960.940.940.94-0.53%5,023,600
Oct 14, 20250.950.960.940.950.95-3,443,800
Oct 13, 20250.950.950.950.950.95-1.56%878,800
Oct 10, 20250.950.960.950.960.961.05%3,336,300
Oct 9, 20250.950.960.950.950.951.06%2,005,300
Oct 8, 20250.960.960.940.940.94-2.59%1,929,400
Oct 7, 20250.940.970.940.970.973.21%4,277,300
Oct 6, 20250.960.970.940.940.94-2.60%2,869,000
Oct 3, 20250.950.960.940.960.961.59%4,798,000
Oct 2, 20250.950.980.950.950.95-0.53%5,101,800
Oct 1, 20250.940.960.940.950.951.60%3,484,100
Sep 30, 20250.930.950.930.940.941.08%2,323,800
Sep 29, 20250.960.970.920.930.93-3.65%4,167,100
Sep 26, 20250.950.960.940.960.96-0.52%10,065,900
Sep 25, 20250.990.990.960.970.97-2.03%7,162,200
Sep 24, 20251.001.010.990.990.98-2.48%10,324,700
Sep 23, 20250.981.020.971.011.004.12%18,161,600
Sep 22, 20250.900.990.900.970.967.78%18,836,700
Sep 19, 20250.890.900.890.900.891.12%2,365,000
Sep 18, 20250.900.900.890.890.88-1.11%4,360,200
Sep 17, 20250.870.900.870.900.893.45%5,858,600
Sep 12, 20250.880.890.870.870.86-1.14%3,512,200
Sep 11, 20250.900.900.880.880.87-1.68%2,258,700
Sep 10, 20250.890.900.870.900.890.56%5,372,200
Sep 9, 20250.890.900.880.890.880.56%5,369,600
Sep 8, 20250.880.900.880.890.88-0.56%2,107,600
Sep 4, 20250.900.900.870.890.88-2,385,200
Sep 3, 20250.870.890.870.890.882.89%3,630,100
Sep 2, 20250.880.880.860.870.86-0.57%1,997,100
Aug 29, 20250.870.880.860.870.861.75%7,422,900
Aug 28, 20250.880.890.860.860.85-2.84%6,552,900
Aug 27, 20250.870.890.870.880.871.73%1,907,800
Aug 26, 20250.880.900.870.870.86-1.70%5,706,300
Aug 25, 20250.890.900.880.880.87-0.56%3,721,300
Aug 22, 20250.890.900.880.890.88-0.56%2,181,700
Aug 21, 20250.910.910.890.890.88-2.20%1,463,000
Aug 20, 20250.900.910.890.910.902.25%3,895,000
Aug 19, 20250.880.920.880.890.881.14%10,029,900
Aug 18, 20250.900.900.870.880.87-1.68%3,282,200
Aug 15, 20250.900.900.890.900.89-1.10%911,400
Aug 14, 20250.950.950.890.910.90-4.23%5,597,700
Aug 13, 20250.920.950.920.950.942.72%6,649,400
Aug 12, 20250.880.920.880.920.914.55%6,653,700
Aug 11, 20250.850.890.850.880.872.33%7,578,700
Aug 8, 20250.860.870.840.860.850.58%1,589,500
Aug 7, 20250.850.870.840.860.850.59%3,368,200
Aug 6, 20250.850.850.820.850.84-2,891,700
Aug 5, 20250.870.870.850.850.84-2.30%3,368,500
Aug 4, 20250.880.880.860.870.86-0.57%4,673,000
Aug 1, 20250.880.890.860.880.870.57%10,048,900
Jul 31, 20250.880.880.870.870.86-1.14%4,361,600
Jul 30, 20250.890.890.870.880.87-0.56%5,907,800
Jul 29, 20250.880.900.870.890.881.72%5,395,100
Jul 28, 20250.860.870.840.870.861.75%14,048,200
Jul 25, 20250.860.860.850.860.85-0.58%1,634,300
Jul 24, 20250.890.900.860.860.85-3.37%5,079,500
Jul 23, 20250.910.910.890.890.88-2.20%5,207,600
Jul 22, 20250.910.920.910.910.90-0.55%829,600
Jul 21, 20250.930.930.910.920.91-873,300
Jul 18, 20250.930.930.920.920.91-1.61%2,157,800
Jul 17, 20250.940.940.920.930.92-0.53%2,125,100
Jul 16, 20250.940.940.930.940.93-0.53%1,536,600
Jul 15, 20250.950.950.930.940.93-1.05%756,700
Jul 14, 20250.940.950.940.950.940.53%4,510,500