Cosmos Technology International Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.325	0.350	0.305	0.345	0.345	802,400
2026-10-22	0.345	0.360	0.305	0.325	0.325	1,737,500
2026-10-21	0.370	0.390	0.345	0.345	0.345	961,800
2026-10-20	0.425	0.430	0.350	0.370	0.370	1,671,300
2026-10-19	0.400	0.425	0.390	0.415	0.415	3,038,500
2026-10-16	0.395	0.400	0.395	0.400	0.400	1,369,500
2026-10-15	0.385	0.400	0.385	0.390	0.390	658,200
2026-10-14	0.390	0.390	0.375	0.390	0.390	245,100
2026-10-13	0.385	0.395	0.370	0.395	0.395	419,000
2026-10-12	0.395	0.400	0.380	0.390	0.390	228,800
2026-10-09	0.375	0.400	0.375	0.390	0.390	623,400
2026-10-08	0.365	0.375	0.365	0.375	0.375	219,700
2026-10-07	0.365	0.375	0.365	0.375	0.375	94,200
2026-10-06	0.375	0.380	0.370	0.380	0.380	89,400
2026-10-05	0.365	0.385	0.355	0.380	0.380	568,900
2026-10-02	0.350	0.360	0.350	0.360	0.360	116,100
2026-10-01	0.350	0.355	0.345	0.350	0.350	103,400
2026-09-30	0.350	0.360	0.350	0.350	0.350	151,000
2026-09-29	0.365	0.365	0.350	0.360	0.360	163,500
2026-09-28	0.365	0.370	0.360	0.370	0.370	126,500
2026-09-25	0.365	0.370	0.360	0.370	0.370	118,000
2026-09-24	0.375	0.380	0.365	0.370	0.370	350,000
2026-09-23	0.360	0.380	0.355	0.375	0.375	503,800
2026-09-22	0.370	0.375	0.360	0.360	0.360	306,000
2026-09-21	0.360	0.380	0.360	0.380	0.380	216,500
2026-09-18	0.360	0.360	0.345	0.355	0.355	226,200
2026-09-17	0.360	0.375	0.355	0.360	0.360	205,800
2026-09-16	0.370	0.370	0.370	0.370	0.370	0
2026-09-15	0.370	0.370	0.370	0.370	0.370	187,600
2026-09-14	0.380	0.380	0.370	0.370	0.370	292,700
2026-09-11	0.370	0.380	0.370	0.380	0.380	504,200
2026-09-10	0.400	0.410	0.370	0.370	0.370	895,800
2026-09-09	0.355	0.395	0.350	0.390	0.390	767,800
2026-09-08	0.350	0.355	0.345	0.350	0.350	47,500
2026-09-07	0.360	0.360	0.335	0.350	0.350	265,600
2026-09-04	0.360	0.370	0.350	0.370	0.370	134,500
2026-09-03	0.360	0.375	0.360	0.375	0.375	122,900
2026-09-02	0.360	0.370	0.360	0.370	0.370	124,200
2026-09-01	0.370	0.390	0.360	0.375	0.375	290,400
2026-08-31	0.375	0.375	0.375	0.375	0.375	0
2026-08-28	0.390	0.390	0.370	0.375	0.375	588,500
2026-08-27	0.380	0.395	0.380	0.395	0.395	370,300
2026-08-26	0.395	0.395	0.375	0.395	0.395	436,800
2026-08-25	0.395	0.395	0.395	0.395	0.395	0
2026-08-24	0.400	0.405	0.390	0.395	0.395	1,441,900
2026-08-21	0.380	0.395	0.375	0.395	0.395	1,092,500
2026-08-20	0.380	0.385	0.370	0.375	0.375	537,900
2026-08-19	0.320	0.395	0.320	0.375	0.375	2,160,800
2026-08-18	0.325	0.330	0.305	0.325	0.325	654,800
2026-08-17	0.315	0.330	0.310	0.320	0.320	1,451,100
2026-08-14	0.300	0.300	0.290	0.300	0.300	37,600
2026-08-13	0.300	0.300	0.295	0.300	0.300	167,200
2026-08-12	0.300	0.300	0.300	0.300	0.300	199,900
2026-08-11	0.310	0.330	0.300	0.300	0.300	1,094,400
2026-08-10	0.290	0.310	0.285	0.310	0.310	1,494,400
2026-08-07	0.275	0.290	0.270	0.290	0.290	211,800
2026-08-06	0.280	0.290	0.270	0.275	0.275	171,200
2026-08-05	0.275	0.295	0.255	0.290	0.290	521,600
2026-08-04	0.260	0.275	0.260	0.270	0.270	75,500
2026-08-03	0.270	0.270	0.260	0.260	0.260	20,400

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	0.0050 MYR
2023-01-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.