CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.83	0.81	0.82	0.82	-	2,265,300
Dec 4, 2025	0.82	0.82	0.80	0.82	0.82	0.61%	2,959,300
Dec 3, 2025	0.79	0.82	0.76	0.82	0.82	3.82%	10,105,800
Dec 2, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	3,045,700
Dec 1, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	5,301,800
Nov 28, 2025	0.84	0.84	0.80	0.82	0.82	-1.80%	14,779,100
Nov 27, 2025	0.85	0.85	0.81	0.84	0.84	-1.18%	19,462,000
Nov 26, 2025	0.85	0.87	0.84	0.85	0.85	-	16,252,200
Nov 25, 2025	0.88	0.89	0.85	0.85	0.85	-3.43%	7,731,200
Nov 24, 2025	0.89	0.89	0.86	0.88	0.88	-1.13%	9,290,500
Nov 21, 2025	0.89	0.90	0.88	0.89	0.89	-1.67%	1,883,500
Nov 20, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	1,595,900
Nov 19, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	1,710,200
Nov 18, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	2,924,100
Nov 17, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	891,000
Nov 14, 2025	0.89	0.91	0.89	0.90	0.90	0.56%	2,949,300
Nov 13, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	1,645,200
Nov 12, 2025	0.91	0.91	0.89	0.89	0.89	-2.21%	1,439,700
Nov 11, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	1,172,700
Nov 10, 2025	0.89	0.91	0.89	0.90	0.90	1.69%	1,523,700
Nov 7, 2025	0.90	0.91	0.89	0.89	0.89	-2.21%	1,757,300
Nov 6, 2025	0.91	0.92	0.90	0.91	0.91	-	1,783,500
Nov 5, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	3,965,800
Nov 4, 2025	0.91	0.93	0.91	0.91	0.91	-	1,004,700
Nov 3, 2025	0.95	0.95	0.91	0.91	0.91	-2.67%	3,903,100
Oct 31, 2025	0.91	0.95	0.91	0.94	0.94	3.31%	2,326,700
Oct 30, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	4,079,100
Oct 29, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	2,105,800
Oct 28, 2025	0.92	0.92	0.90	0.91	0.91	-1.63%	2,109,000
Oct 27, 2025	0.93	0.94	0.92	0.92	0.92	-0.54%	1,638,200
Oct 24, 2025	0.93	0.94	0.92	0.93	0.93	-0.54%	2,737,000
Oct 23, 2025	0.93	0.94	0.92	0.93	0.93	-	1,368,300
Oct 22, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	1,750,100
Oct 21, 2025	0.95	0.95	0.92	0.92	0.92	-2.13%	3,585,400
Oct 17, 2025	0.96	0.96	0.93	0.94	0.94	-1.57%	5,222,600
Oct 16, 2025	0.95	0.96	0.94	0.96	0.96	1.60%	1,270,200
Oct 15, 2025	0.95	0.96	0.94	0.94	0.94	-0.53%	5,023,600
Oct 14, 2025	0.95	0.96	0.94	0.95	0.95	-	3,443,800
Oct 13, 2025	0.95	0.95	0.95	0.95	0.95	-1.56%	878,800
Oct 10, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	3,336,300
Oct 9, 2025	0.95	0.96	0.95	0.95	0.95	1.06%	2,005,300
Oct 8, 2025	0.96	0.96	0.94	0.94	0.94	-2.59%	1,929,400
Oct 7, 2025	0.94	0.97	0.94	0.97	0.97	3.21%	4,277,300
Oct 6, 2025	0.96	0.97	0.94	0.94	0.94	-2.60%	2,869,000
Oct 3, 2025	0.95	0.96	0.94	0.96	0.96	1.59%	4,798,000
Oct 2, 2025	0.95	0.98	0.95	0.95	0.95	-0.53%	5,101,800
Oct 1, 2025	0.94	0.96	0.94	0.95	0.95	1.60%	3,484,100
Sep 30, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	2,323,800
Sep 29, 2025	0.96	0.97	0.92	0.93	0.93	-3.65%	4,167,100
Sep 26, 2025	0.95	0.96	0.94	0.96	0.96	-0.52%	10,065,900