Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

CTOS Digital Berhad (5301.KL)

Compare
1.2000
+0.0200
+(1.69%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.17001.20001.17001.20001.20002,855,400
Feb 20, 20251.19001.20001.17001.18001.18001,831,600
Feb 19, 20251.20001.21001.19001.19001.1900729,400
Feb 18, 20251.20001.22001.19001.20001.2000757,600
Feb 17, 20251.20001.21001.18001.20001.20001,457,000
Feb 14, 20251.19001.20001.18001.20001.20001,965,000
Feb 13, 20251.19001.20001.19001.19001.1900749,100
Feb 12, 20251.20001.21001.19001.19001.19001,108,900
Feb 10, 20251.21001.22001.19001.20001.20001,861,000
Feb 7, 20251.22001.22001.21001.21001.2100736,200
Feb 6, 20251.22001.23001.21001.22001.22001,542,600
Feb 5, 20251.23001.23001.21001.21001.21002,714,300
Feb 4, 20251.22001.23001.20001.21001.21002,292,900
Feb 3, 20251.19001.22001.19001.21001.21009,365,500
Jan 31, 20251.20001.21001.19001.19001.19002,925,700
Jan 28, 20251.20001.20001.19001.20001.20001,922,200
Jan 27, 20251.21001.23001.20001.21001.21003,413,000
Jan 24, 20251.20001.21001.19001.21001.21001,953,700
Jan 23, 20251.22001.22001.18001.20001.20003,161,000
Jan 22, 20251.20001.22001.20001.21001.21008,730,400
Jan 21, 20251.20001.21001.19001.20001.20006,679,500
Jan 20, 20251.18001.19001.17001.19001.19002,718,000
Jan 17, 20251.17001.20001.15001.18001.180010,325,400
Jan 16, 20251.17001.18001.17001.17001.17001,562,000
Jan 15, 20251.16001.19001.15001.17001.17009,069,100
Jan 14, 20251.19001.20001.16001.16001.16003,535,300
Jan 13, 20251.20001.20001.18001.18001.18003,527,700
Jan 10, 20251.20001.22001.20001.20001.20002,292,200
Jan 9, 20251.20001.21001.19001.20001.20003,262,700
Jan 8, 20251.19001.20001.18001.19001.19004,647,100
Jan 7, 20251.20001.20001.18001.19001.19002,153,200
Jan 6, 20251.19001.23001.18001.19001.190011,884,800
Jan 3, 20251.21001.21001.18001.19001.19007,986,800
Jan 2, 20251.20001.21001.19001.20001.20001,024,400
Dec 31, 20241.20001.21001.19001.20001.200012,690,000
Dec 30, 20241.20001.22001.19001.21001.210010,460,500
Dec 27, 20241.19001.22001.19001.20001.20008,406,400
Dec 26, 20241.19001.21001.18001.19001.19004,675,900
Dec 24, 20241.18001.20001.16001.19001.19007,794,500
Dec 23, 20241.20001.21001.17001.19001.19002,010,200
Dec 20, 20241.19001.21001.19001.19001.19002,455,200
Dec 19, 2024 0.0084 Dividend
Dec 19, 20241.19001.21001.18001.19001.19004,305,800
Dec 18, 20241.20001.21001.19001.21001.20165,635,800
Dec 17, 20241.21001.22001.19001.20001.19171,817,000
Dec 16, 20241.23001.23001.19001.20001.19177,355,300
Dec 13, 20241.23001.24001.22001.23001.22155,551,000
Dec 12, 20241.26001.26001.22001.23001.221510,267,200
Dec 11, 20241.27001.27001.23001.25001.24138,975,800
Dec 10, 20241.27001.28001.26001.27001.26121,927,400
Dec 9, 20241.26001.27001.25001.26001.25132,443,400
Dec 6, 20241.24001.27001.23001.26001.25134,057,400
Dec 5, 20241.25001.26001.24001.24001.23144,915,100
Dec 4, 20241.25001.27001.24001.25001.24133,240,700
Dec 3, 20241.26001.26001.24001.25001.24133,171,600
Dec 2, 20241.27001.27001.25001.27001.2612263,500
Nov 29, 20241.25001.27001.23001.27001.26122,448,100
Nov 28, 20241.28001.28001.25001.25001.24131,413,600
Nov 27, 20241.29001.30001.27001.28001.27114,703,300
Nov 26, 20241.29001.31001.27001.29001.28104,244,100
Nov 25, 20241.30001.31001.29001.30001.29104,830,000
Nov 22, 20241.26001.30001.26001.29001.28107,210,600
Nov 21, 20241.28001.28001.26001.26001.25131,365,200
Nov 20, 20241.30001.30001.27001.28001.27113,888,100
Nov 19, 20241.28001.30001.27001.30001.29102,850,000
Nov 18, 20241.29001.31001.27001.28001.27113,417,000
Nov 15, 20241.28001.29001.27001.28001.27112,678,000
Nov 14, 20241.29001.30001.27001.28001.271110,164,300
Nov 13, 20241.23001.29001.23001.28001.27118,137,900
Nov 12, 20241.17001.23001.17001.22001.211511,296,900
Nov 11, 20241.16001.17001.14001.14001.13212,618,800
Nov 8, 20241.18001.19001.15001.16001.15194,149,200
Nov 7, 20241.20001.23001.17001.18001.17185,983,300
Nov 6, 20241.15001.19001.15001.19001.18172,739,800
Nov 5, 20241.18001.18001.15001.15001.14201,989,800
Nov 4, 20241.20001.20001.18001.18001.1718320,900
Nov 1, 20241.15001.20001.15001.20001.19171,322,800
Oct 30, 20241.18001.18001.15001.16001.15191,926,600
Oct 29, 20241.17001.19001.15001.19001.18173,763,500
Oct 28, 20241.17001.18001.16001.16001.15191,393,400
Oct 25, 20241.19001.20001.17001.18001.17181,371,400
Oct 24, 20241.22001.22001.17001.19001.18174,967,100
Oct 23, 20241.22001.23001.19001.22001.21157,554,600
Oct 22, 20241.22001.22001.21001.22001.21152,158,300
Oct 21, 20241.20001.23001.20001.21001.20161,257,800
Oct 18, 20241.21001.22001.20001.20001.19172,355,600
Oct 17, 20241.20001.22001.19001.20001.19172,022,600
Oct 16, 20241.21001.22001.20001.20001.19171,588,800
Oct 15, 20241.20001.22001.19001.21001.20161,300,900
Oct 14, 20241.20001.21001.19001.20001.19171,897,800
Oct 11, 20241.20001.21001.19001.19001.18171,484,300
Oct 10, 20241.17001.20001.17001.19001.18173,325,500
Oct 9, 20241.16001.20001.15001.16001.15197,378,000
Oct 8, 20241.17001.18001.14001.16001.15198,769,700
Oct 7, 20241.18001.19001.17001.17001.16191,656,800
Oct 4, 20241.20001.20001.17001.17001.16192,143,100
Oct 3, 20241.20001.21001.17001.20001.19172,442,600
Oct 2, 20241.19001.21001.13001.20001.191712,199,500
Oct 1, 20241.23001.23001.19001.20001.19174,839,800
Sep 30, 20241.25001.25001.22001.22001.21152,156,800
Sep 27, 20241.23001.25001.22001.25001.24136,171,200
Sep 26, 20241.23001.24001.22001.23001.22152,397,000
Sep 25, 20241.23001.26001.22001.23001.22155,442,700
Sep 24, 20241.23001.24001.23001.23001.22154,430,600
Sep 23, 20241.23001.24001.22001.24001.23143,847,100
Sep 20, 20241.24001.24001.21001.23001.221510,207,900
Sep 19, 20241.22001.24001.22001.24001.231411,823,200
Sep 18, 20241.24001.24001.22001.22001.21158,343,800
Sep 17, 20241.25001.27001.23001.24001.23143,103,500
Sep 13, 20241.26001.26001.23001.25001.24131,709,400
Sep 12, 20241.26001.26001.23001.25001.24132,798,900
Sep 11, 20241.27001.27001.25001.26001.2513525,800
Sep 10, 20241.26001.27001.26001.27001.26122,200,400
Sep 9, 20241.27001.27001.24001.25001.24132,972,700
Sep 6, 20241.23001.28001.23001.27001.26126,106,500
Sep 5, 20241.28001.29001.21001.22001.21158,558,600
Sep 4, 20241.30001.31001.28001.28001.27111,277,100
Sep 3, 20241.32001.32001.30001.31001.30091,890,400
Sep 2, 20241.30001.32001.29001.32001.3108781,900
Aug 30, 20241.28001.31001.27001.30001.29103,002,500
Aug 29, 2024 0.0078 Dividend
Aug 29, 20241.29001.29001.26001.28001.27113,005,500
Aug 28, 20241.30001.31001.29001.29001.27332,292,800
Aug 27, 20241.29001.31001.29001.31001.29301,248,200
Aug 26, 20241.32001.32001.29001.30001.28323,512,800
Aug 23, 20241.32001.32001.30001.32001.3029767,600
Aug 22, 20241.31001.33001.30001.33001.31281,066,900
Aug 21, 20241.32001.32001.31001.31001.29301,284,400
Aug 20, 20241.32001.32001.30001.31001.29305,405,000
Aug 19, 20241.31001.32001.30001.31001.29301,598,200
Aug 16, 20241.31001.32001.29001.32001.30295,366,300
Aug 15, 20241.33001.33001.30001.31001.29302,223,100
Aug 14, 20241.34001.35001.33001.33001.3128626,800
Aug 13, 20241.35001.35001.32001.33001.31281,471,400
Aug 12, 20241.32001.35001.32001.35001.33252,305,900
Aug 9, 20241.32001.34001.31001.32001.30292,334,800
Aug 8, 20241.32001.33001.30001.30001.28323,505,700
Aug 7, 20241.33001.35001.30001.33001.31282,964,400
Aug 6, 20241.29001.33001.28001.33001.31287,642,600
Aug 5, 20241.37001.37001.26001.31001.293015,154,300
Aug 2, 20241.42001.42001.36001.37001.35236,879,700
Aug 1, 20241.42001.43001.41001.42001.40162,687,600
Jul 31, 20241.42001.43001.41001.42001.40162,893,900
Jul 30, 20241.40001.42001.40001.41001.39177,744,500
Jul 29, 20241.41001.41001.37001.40001.38194,393,600
Jul 26, 20241.39001.40001.37001.40001.3819987,500
Jul 25, 20241.38001.39001.36001.38001.36214,674,700
Jul 24, 20241.42001.42001.39001.39001.37203,026,700
Jul 23, 20241.43001.43001.41001.42001.40161,668,900
Jul 22, 20241.41001.43001.39001.42001.40161,841,200
Jul 19, 20241.42001.43001.41001.42001.40162,578,700
Jul 18, 20241.44001.45001.41001.43001.41154,496,000
Jul 17, 20241.43001.46001.43001.45001.43127,183,300
Jul 16, 20241.46001.46001.43001.43001.41157,977,800
Jul 15, 20241.45001.46001.43001.46001.44115,281,200
Jul 12, 20241.45001.46001.44001.44001.42142,261,000
Jul 11, 20241.45001.49001.45001.45001.43128,528,400
Jul 10, 20241.48001.48001.43001.45001.431222,730,900
Jul 9, 20241.38001.45001.37001.45001.431212,967,800
Jul 5, 20241.44001.44001.36001.38001.362110,546,700
Jul 4, 20241.45001.46001.44001.44001.42148,941,600
Jul 3, 20241.46001.48001.45001.45001.43124,547,600
Jul 2, 20241.49001.50001.45001.46001.44117,996,600
Jul 1, 20241.48001.50001.47001.48001.46083,447,300
Jun 28, 20241.47001.50001.47001.48001.46085,171,100
Jun 27, 20241.47001.49001.45001.46001.44113,878,400
Jun 26, 20241.48001.51001.48001.48001.46085,563,600
Jun 25, 20241.45001.49001.44001.48001.46088,512,800
Jun 24, 20241.47001.47001.43001.45001.43124,384,500
Jun 21, 20241.44001.47001.42001.47001.45106,164,200
Jun 20, 20241.44001.45001.43001.44001.42142,728,300
Jun 19, 20241.44001.46001.43001.44001.42145,025,600
Jun 18, 20241.44001.45001.42001.45001.43126,981,500
Jun 14, 20241.45001.46001.43001.44001.42143,359,300
Jun 13, 20241.45001.47001.44001.45001.43126,366,400
Jun 12, 20241.41001.45001.40001.45001.43129,009,900
Jun 11, 20241.41001.41001.40001.41001.39175,799,600
Jun 10, 20241.40001.42001.39001.42001.40164,700,800
Jun 7, 20241.40001.41001.39001.41001.39173,394,500
Jun 6, 20241.39001.40001.38001.39001.37201,811,900
Jun 5, 20241.39001.40001.38001.39001.37203,131,900
Jun 4, 20241.40001.40001.38001.38001.36213,228,900
May 31, 2024 0.0064 Dividend
May 31, 20241.38001.40001.37001.40001.38195,235,600
May 30, 20241.38001.39001.37001.39001.36571,090,100
May 29, 20241.37001.40001.37001.39001.36574,448,400
May 28, 20241.38001.38001.36001.37001.34603,072,500
May 27, 20241.37001.39001.36001.37001.34602,174,300
May 24, 20241.37001.38001.36001.36001.336217,338,100
May 23, 20241.37001.39001.36001.37001.34609,880,900
May 21, 20241.37001.38001.36001.37001.34605,543,200
May 20, 20241.37001.38001.36001.37001.34606,760,000
May 17, 20241.37001.39001.37001.37001.34605,865,300
May 16, 20241.37001.38001.36001.37001.34603,558,300
May 15, 20241.36001.38001.34001.36001.33629,447,300
May 14, 20241.36001.37001.34001.35001.32645,014,200
May 13, 20241.37001.38001.34001.35001.32646,999,500
May 10, 20241.37001.38001.36001.37001.34603,917,700
May 9, 20241.40001.40001.35001.37001.346011,306,000
May 8, 20241.43001.46001.39001.40001.375530,539,100
May 7, 20241.40001.41001.39001.40001.37552,747,200
May 6, 20241.43001.43001.39001.39001.36573,012,200
May 3, 20241.43001.44001.41001.42001.39524,510,900
May 2, 20241.40001.44001.40001.42001.39524,656,700
Apr 30, 20241.40001.41001.38001.41001.38531,817,100
Apr 29, 20241.41001.41001.38001.40001.37552,680,800
Apr 26, 20241.37001.40001.37001.40001.37558,812,000
Apr 25, 20241.41001.41001.37001.37001.3460918,700
Apr 24, 20241.40001.42001.39001.40001.37559,764,400
Apr 23, 20241.39001.39001.36001.39001.36573,664,200
Apr 22, 20241.34001.39001.32001.39001.36579,455,800
Apr 19, 20241.34001.36001.32001.33001.30676,321,300
Apr 18, 20241.34001.35001.33001.34001.31661,352,500
Apr 17, 20241.35001.36001.32001.34001.31662,752,800
Apr 16, 20241.35001.35001.31001.35001.32644,662,300
Apr 15, 20241.37001.37001.34001.35001.32643,331,100
Apr 12, 20241.38001.38001.36001.37001.34601,529,700
Apr 9, 20241.36001.38001.36001.38001.3559969,500
Apr 8, 20241.38001.39001.35001.37001.34603,150,300
Apr 5, 20241.39001.40001.38001.38001.35592,288,100
Apr 4, 20241.40001.40001.37001.39001.36574,996,100
Apr 3, 20241.40001.43001.38001.39001.365714,819,800
Apr 2, 20241.37001.41001.37001.41001.385318,639,900
Apr 1, 20241.35001.38001.34001.36001.336214,726,700
Mar 29, 20241.34001.35001.31001.32001.29697,804,100
Mar 27, 20241.29001.37001.27001.34001.316625,614,700
Mar 26, 20241.28001.29001.26001.28001.25769,937,700
Mar 25, 20241.29001.31001.27001.27001.24785,612,300
Mar 22, 20241.29001.30001.27001.29001.26747,383,400
Mar 21, 20241.30001.30001.28001.29001.26747,379,300
Mar 20, 20241.32001.33001.27001.30001.277311,238,100
Mar 19, 20241.32001.33001.30001.31001.287118,632,400
Mar 18, 20241.34001.35001.31001.31001.28719,722,100
Mar 15, 20241.29001.34001.28001.34001.316635,301,900
Mar 14, 20241.31001.32001.26001.28001.257656,761,100
Mar 13, 20241.28001.32001.23001.28001.257671,015,700
Mar 12, 20241.40001.40001.06001.25001.2281247,506,700
Mar 11, 20241.47001.47001.44001.45001.42461,158,600
Mar 8, 20241.46001.47001.45001.46001.43452,973,800
Mar 7, 20241.46001.46001.43001.46001.43458,371,100
Mar 6, 20241.47001.49001.46001.47001.44433,521,000
Mar 5, 20241.47001.48001.46001.47001.44431,642,300
Mar 4, 20241.49001.49001.46001.49001.46392,113,800
Mar 1, 20241.50001.51001.48001.48001.45411,826,800
Feb 29, 20241.48001.51001.47001.51001.48366,347,000
Feb 28, 20241.49001.49001.47001.48001.45411,718,100
Feb 27, 2024 0.0171 Dividend
Feb 27, 20241.47001.49001.46001.49001.46391,176,200
Feb 26, 20241.48001.49001.45001.48001.43746,080,000
Feb 23, 20241.49001.50001.45001.47001.42766,981,700
Feb 22, 20241.48001.50001.47001.49001.44713,800,700
Feb 21, 20241.49001.51001.45001.48001.43748,259,900