CTOS Digital Bhd (5301) Historical Prices

Time Period

Events

MY:5301 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	7,710,400	0.77
Nov 10, 2026	0.39	0.44	0.39	0.43	0.43	+11.69%	29,998,000	3.08
Nov 09, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	0	0.00
Nov 06, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	7,078,900	0.71
Nov 05, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	15,509,200	1.58
Nov 04, 2026	0.40	0.40	0.39	0.40	0.40	+1.27%	13,658,700	1.41
Nov 03, 2026	0.41	0.41	0.39	0.40	0.40	0.00%	21,001,500	2.17
Nov 02, 2026	0.39	0.43	0.39	0.40	0.40	+1.28%	50,881,000	5.64
Oct 30, 2026	0.40	0.41	0.38	0.39	0.39	-3.70%	14,734,300	1.66
Oct 29, 2026	0.41	0.45	0.40	0.41	0.41	+3.85%	40,189,300	4.82
Oct 28, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	12,523,400	1.52
Oct 27, 2026	0.38	0.42	0.37	0.42	0.42	+12.00%	32,427,000	4.15
Oct 26, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	13,967,700	1.80
Oct 23, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	8,344,200	1.07
Oct 22, 2026	0.41	0.42	0.38	0.38	0.38	-7.32%	11,192,500	1.41
Oct 21, 2026	0.40	0.41	0.39	0.41	0.41	+2.50%	12,477,100	1.55
Oct 20, 2026	0.36	0.42	0.34	0.40	0.40	+11.11%	28,238,200	3.61
Oct 19, 2026	0.43	0.43	0.36	0.36	0.36	-15.29%	29,393,600	3.98
Oct 16, 2026	0.42	0.43	0.41	0.43	0.43	+1.19%	8,426,200	1.16
Oct 15, 2026	0.49	0.50	0.42	0.42	0.42	-16.00%	21,435,900	3.08
Oct 14, 2026	0.48	0.51	0.47	0.50	0.50	+5.26%	11,892,200	1.75
Oct 13, 2026	0.48	0.49	0.46	0.48	0.48	-1.04%	9,903,600	1.48
Oct 12, 2026	0.55	0.55	0.48	0.48	0.48	-11.93%	22,494,200	3.53
Oct 09, 2026	0.55	0.56	0.54	0.55	0.55	-1.80%	4,838,800	0.76
Oct 08, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	3,142,900	0.49
Oct 07, 2026	0.56	0.57	0.56	0.57	0.57	+1.80%	2,200,500	0.35
Oct 06, 2026	0.59	0.59	0.55	0.56	0.56	-3.48%	7,808,800	1.25
Oct 05, 2026	0.55	0.59	0.55	0.58	0.58	+4.55%	2,608,800	0.42
Oct 02, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	7,980,400	1.30
Oct 01, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	10,738,100	1.78
Sep 30, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	6,463,900	1.09
Sep 29, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	5,149,300	0.87
Sep 28, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	3,392,100	0.57
Sep 25, 2026	0.61	0.62	0.60	0.61	0.61	+0.83%	6,510,000	1.11
Sep 24, 2026	0.63	0.63	0.60	0.61	0.61	-2.42%	9,411,800	1.62
Sep 23, 2026	0.65	0.66	0.62	0.62	0.62	-3.88%	5,887,200	1.02
Sep 22, 2026	0.64	0.65	0.64	0.65	0.65	+1.57%	4,183,299	0.72
Sep 21, 2026	0.62	0.64	0.62	0.64	0.64	+2.42%	1,914,200	0.33
Sep 18, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	12,887,200	2.24
Sep 17, 2026	0.66	0.66	0.64	0.64	0.64	-3.05%	9,300,800	1.64
Sep 16, 2026	0.66	0.66	0.65	0.66	0.66	0.00%	0	0.00
Sep 15, 2026	0.66	0.66	0.65	0.66	0.66	0.00%	2,145,500	0.36
Sep 14, 2026	0.66	0.67	0.66	0.66	0.66	-0.76%	3,443,300	0.59
Sep 11, 2026	0.66	0.67	0.66	0.66	0.66	0.00%	1,236,500	0.21
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,617,100	0.27
Sep 09, 2026	0.64	0.68	0.64	0.67	0.67	+4.69%	9,650,400	1.59
Sep 08, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	6,085,000	0.97
Sep 07, 2026	0.65	0.66	0.65	0.66	0.66	+0.77%	1,118,600	0.17
Sep 04, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	1,660,500	0.25
Sep 03, 2026	0.65	0.66	0.64	0.66	0.66	+2.34%	3,701,800	0.54

CTOS Digital Bhd historical prices

CTOS Digital Bhd (5301) Historical Prices

Become an Expert with TipRanks Premium