Bursa Malaysia · 5301 · stock
CTOS Digital Berhad (5301) stock price history
Every Bursa Malaysia trading session of CTOS Digital Berhad from Jul 19, 2021 to Nov 12, 2026: 1,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5301 adjusted close, 2021 to 2026
- MYR 1.80
- All time high, 2021
- MYR 0.8730
- 52 week high, MYR 0.3350 low
- 1,303
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5301 key facts
- CTOS Digital Berhad (5301) closed at MYR 0.4300 on Nov 12, 2026 on Bursa Malaysia.
- 5301's all time high close is MYR 1.80, set on Oct 15, 2021; its all time low close is MYR 0.3600 on Oct 19, 2026.
- 5301's 52 week range is MYR 0.3350 to MYR 0.8730.
- 5301 returned -48.6% over the year to Nov 12, 2026 and -74.2% over five years.
- Since Jul 19, 2021 5301 returned -70%, -20.0% a year compounded.
- 5301's deepest drawdown was -80.0% from Oct 15, 2021 to Oct 19, 2026.
- DataCedar holds 1,303 daily sessions of 5301 history from Jul 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5301 price chart, 2021 to 2026
5301 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -37.6% |
| 6 months | -35.1% |
| Year to date | -43.3% |
| 1 year | -48.6% |
| 3 years | -66.4% |
| 5 years | -74.2% |
| 10 years | n/a |
| Since Jul 19, 2021 | -69.5% |
| Compound annual growth, 5.3 years | -20.0% |
5301 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.80 on Oct 15, 2021
- All time low close
- MYR 0.3600 on Oct 19, 2026
- 52 week high
- MYR 0.8730 on Jan 30, 2026
- 52 week low
- MYR 0.3350 on Oct 20, 2026
- Deepest drawdown
- -80.0% from Oct 15, 2021 to Oct 19, 2026, not yet recovered
- Best single session
- +11.7% on Nov 10, 2026
- Worst single session
- -16.0% on Oct 15, 2026
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2023, +1%
- Worst calendar year
- 2025, -31%
5301 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 19, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.7728 | MYR 0.8730 | MYR 0.3350 | MYR 0.4300 | -44.0% | 1.4B | 212 |
| 2025 | MYR 1.11 | MYR 1.14 | MYR 0.7135 | MYR 0.7681 | -30.9% | 1.1B | 244 |
| 2024 | MYR 1.28 | MYR 1.39 | MYR 0.9646 | MYR 1.11 | -12.4% | 1.7B | 247 |
| 2023 | MYR 1.26 | MYR 1.40 | MYR 1.13 | MYR 1.27 | +0.7% | 885M | 244 |
| 2022 | MYR 1.59 | MYR 1.72 | MYR 0.9939 | MYR 1.26 | -20.6% | 1B | 243 |
| 2021 | MYR 1.31 | MYR 1.84 | MYR 1.31 | MYR 1.59 | n/a | 2.6B | 113 |
5301 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.4300 | +10.3% |
| October 2026 | MYR 0.3900 | -31.6% |
| September 2026 | MYR 0.5700 | -13.6% |
| August 2026 | MYR 0.6600 | -4.0% |
| July 2026 | MYR 0.6874 | +6.0% |
| June 2026 | MYR 0.6484 | +9.0% |
| May 2026 | MYR 0.5947 | -13.4% |
| April 2026 | MYR 0.6866 | +14.5% |
| March 2026 | MYR 0.5995 | -20.5% |
| February 2026 | MYR 0.7538 | -12.2% |
| January 2026 | MYR 0.8587 | +11.8% |
| December 2025 | MYR 0.7681 | -0.9% |
About the 5301 data
Daily bars. 1,303 sessions from Jul 19, 2021 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5301/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5301 share price history
