Skip to main content
CTOS Digital Berhad (KLSE:CTOS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.720
-0.015 (-2.04%)
At close: Apr 28, 2026

CTOS Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.740.710.720.72-2.04%3,311,200
Apr 27, 20260.720.750.720.740.743.52%4,429,300
Apr 24, 20260.720.730.700.710.71-3,452,500
Apr 23, 20260.680.720.680.710.714.41%3,137,900
Apr 22, 20260.670.690.660.680.682.26%2,330,300
Apr 21, 20260.670.690.660.670.67-3,734,500
Apr 20, 20260.670.690.660.670.670.76%5,338,600
Apr 17, 20260.660.670.660.660.660.76%8,346,700
Apr 16, 20260.650.660.640.660.663.15%3,556,500
Apr 15, 20260.640.650.640.640.64-1,994,600
Apr 14, 20260.650.650.640.640.64-1.55%1,009,100
Apr 13, 20260.640.650.630.650.650.78%1,032,800
Apr 10, 20260.650.660.640.640.64-1.54%782,500
Apr 9, 20260.650.660.620.650.650.78%4,211,000
Apr 8, 20260.620.650.610.650.654.88%3,834,800
Apr 7, 20260.630.630.610.620.62-0.81%4,273,100
Apr 6, 20260.630.640.620.620.62-1.59%1,625,000
Apr 3, 20260.630.660.620.630.630.80%3,358,600
Apr 2, 20260.620.640.610.630.632.46%2,109,100
Apr 1, 20260.630.630.610.610.61-1.61%2,362,300
Mar 31, 20260.610.630.610.620.621.64%1,690,100
Mar 30, 20260.610.620.590.610.61-2.40%8,894,400
Mar 27, 20260.640.650.620.630.63-3.10%5,775,200
Mar 26, 20260.670.670.630.650.64-3.01%6,295,900
Mar 25, 20260.660.680.650.670.660.76%3,898,900
Mar 24, 20260.700.700.650.660.65-4.35%11,832,300
Mar 19, 20260.700.710.690.690.68-1.43%7,244,700
Mar 18, 20260.730.740.700.700.69-4.11%10,748,300
Mar 17, 20260.730.740.730.730.72-0.68%2,585,300
Mar 16, 20260.740.750.730.740.73-0.68%2,320,600
Mar 13, 20260.770.770.740.740.73-3.27%2,211,000
Mar 12, 20260.760.770.750.770.75-1,783,600
Mar 11, 20260.770.780.760.770.75-0.65%1,059,400
Mar 10, 20260.760.780.760.770.761.32%2,873,000
Mar 9, 20260.750.770.740.760.750.66%4,238,000
Mar 6, 20260.770.780.750.760.74-1.31%1,610,300
Mar 5, 20260.770.770.750.770.75-3,346,900
Mar 4, 20260.760.780.750.770.750.66%3,921,000
Mar 3, 20260.780.790.760.760.75-2.56%2,600,700
Mar 2, 20260.790.800.780.780.77-1.27%1,591,000
Feb 27, 20260.790.790.770.790.78-41,589,000
Feb 26, 20260.820.820.790.790.78-3.07%6,836,800
Feb 25, 20260.830.830.810.820.80-1.21%7,204,300
Feb 24, 20260.840.850.820.830.81-2.37%4,760,300
Feb 23, 20260.830.850.820.850.832.42%4,880,100
Feb 20, 20260.850.850.820.830.81-1.79%2,691,800
Feb 19, 20260.840.850.840.840.830.60%5,560,900
Feb 16, 20260.820.840.810.840.821.83%2,997,500
Feb 13, 20260.850.850.810.820.81-2.96%2,831,000
Feb 12, 20260.850.860.840.850.83-844,300
Feb 11, 20260.890.900.850.850.83-5.06%3,161,000
Feb 10, 20260.890.900.880.890.881.14%1,073,600
Feb 9, 20260.880.900.880.880.87-1,571,000
Feb 6, 20260.870.880.870.880.87-0.56%2,291,800
Feb 5, 20260.890.890.860.890.87-0.56%5,840,400
Feb 4, 20260.900.910.890.890.88-1.11%4,816,000
Feb 3, 20260.900.920.890.900.89-7,725,500
Jan 30, 20260.880.920.880.900.893.45%10,207,300
Jan 29, 20260.870.880.860.870.86-8,741,900
Jan 28, 20260.870.880.860.870.86-4,914,800
Jan 27, 20260.870.890.870.870.860.58%2,699,500
Jan 26, 20260.870.870.860.870.85-1,880,500
Jan 23, 20260.870.870.870.870.85-1,573,400
Jan 22, 20260.870.870.870.870.85-1,081,500
Jan 21, 20260.860.870.850.870.850.58%1,494,300
Jan 20, 20260.870.870.860.860.85-0.58%2,108,200
Jan 19, 20260.870.870.850.870.85-788,500
Jan 16, 20260.870.870.860.870.850.58%1,919,700
Jan 15, 20260.860.870.850.860.85-3,314,400
Jan 14, 20260.860.870.840.860.850.58%8,372,000
Jan 13, 20260.830.860.830.860.843.01%1,997,400
Jan 12, 20260.820.840.820.830.821.22%6,038,100
Jan 9, 20260.830.830.810.820.81-1,337,500
Jan 8, 20260.830.830.810.820.81-1.20%1,706,400
Jan 7, 20260.830.840.820.830.82-4,663,300
Jan 6, 20260.820.840.820.830.820.61%4,133,800
Jan 5, 20260.820.840.810.830.810.61%1,977,900
Jan 2, 20260.810.830.800.820.811.86%2,148,200
Dec 31, 20250.790.820.780.810.791.26%2,558,200
Dec 30, 20250.770.800.770.800.783.92%2,811,700
Dec 29, 20250.790.790.760.770.75-2.55%3,070,300
Dec 26, 20250.790.800.780.790.77-0.63%1,834,000
Dec 24, 20250.790.800.790.790.770.64%5,984,100
Dec 23, 20250.780.800.770.790.771.95%9,087,100
Dec 22, 20250.780.800.770.770.75-0.65%2,859,500
Dec 19, 20250.770.800.770.780.760.65%3,939,100
Dec 18, 20250.790.790.760.770.75-2.53%6,459,700
Dec 17, 20250.810.830.790.790.77-1.86%5,274,400
Dec 16, 20250.830.830.800.810.79-1.83%4,671,800
Dec 15, 20250.820.840.820.820.80-4,619,600
Dec 12, 20250.820.830.810.820.80-1.20%2,188,600
Dec 11, 20250.820.830.820.830.810.61%1,063,200
Dec 10, 20250.830.840.820.830.81-1,715,000
Dec 9, 20250.810.830.810.830.811.23%1,556,300
Dec 8, 20250.820.830.810.820.80-0.61%4,532,900
Dec 5, 20250.820.830.810.820.80-2,265,300
Dec 4, 20250.820.820.800.820.800.61%2,959,300
Dec 3, 20250.790.820.760.820.803.82%10,105,800
Dec 2, 20250.790.800.780.790.77-0.63%3,045,700
Dec 1, 20250.820.820.790.790.77-3.66%5,301,800