Cosmos Technology International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 40,500 |
| 2025-11-14 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 285,400 |
| 2025-11-13 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 53,300 |
| 2025-11-12 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 16,000 |
| 2025-11-11 | 0.325 | 0.325 | 0.320 | 0.320 | 0.320 | 116,000 |
| 2025-11-10 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 28,000 |
| 2025-11-07 | 0.325 | 0.325 | 0.310 | 0.320 | 0.320 | 88,000 |
| 2025-11-06 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 9,000 |
| 2025-11-05 | 0.335 | 0.335 | 0.330 | 0.330 | 0.330 | 20,000 |
| 2025-11-04 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 22,800 |
| 2025-11-03 | 0.340 | 0.340 | 0.335 | 0.335 | 0.335 | 88,500 |
| 2025-10-31 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 82,000 |
| 2025-10-30 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 40,000 |
| 2025-10-29 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 45,000 |
| 2025-10-28 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 61,000 |
| 2025-10-27 | 0.350 | 0.350 | 0.345 | 0.350 | 0.350 | 110,500 |
| 2025-10-24 | 0.340 | 0.345 | 0.340 | 0.340 | 0.340 | 79,000 |
| 2025-10-23 | 0.340 | 0.345 | 0.340 | 0.340 | 0.340 | 150,700 |
← NewerPage 5 of 5 · 258 trading days
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.