Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.350	0.350	0.335	0.335	0.329	30,900
2025-02-21	0.350	0.355	0.350	0.350	0.344	14,000
2025-02-20	0.360	0.365	0.350	0.350	0.344	77,100
2025-02-19	0.375	0.375	0.370	0.370	0.364	72,000
2025-02-18	0.375	0.375	0.375	0.375	0.369	43,000
2025-02-17	0.380	0.380	0.380	0.380	0.374	5,000
2025-02-14	0.370	0.390	0.370	0.390	0.384	400
2025-02-13	0.370	0.390	0.370	0.390	0.384	10,600
2025-02-12	0.385	0.390	0.370	0.385	0.379	20,700
2025-02-10	0.375	0.385	0.375	0.385	0.379	132,100
2025-02-07	0.380	0.385	0.380	0.385	0.379	46,000
2025-02-06	0.390	0.390	0.385	0.390	0.384	132,800
2025-02-05	0.385	0.395	0.385	0.395	0.388	60,000
2025-02-04	0.395	0.395	0.390	0.390	0.384	124,500
2025-02-03	0.400	0.400	0.390	0.395	0.388	15,200
2025-01-31	0.395	0.395	0.390	0.390	0.384	22,400
2025-01-28	0.400	0.400	0.385	0.385	0.379	97,700
2025-01-27	0.395	0.400	0.395	0.400	0.393	22,000
2025-01-24	0.400	0.400	0.400	0.400	0.393	20,000
2025-01-23	0.405	0.405	0.405	0.405	0.398	41,800
2025-01-22	0.400	0.405	0.400	0.405	0.398	53,000
2025-01-21	0.400	0.405	0.400	0.400	0.393	63,800
2025-01-20	0.385	0.400	0.385	0.400	0.393	159,200
2025-01-17	0.380	0.385	0.380	0.385	0.379	50,000
2025-01-16	0.390	0.400	0.370	0.400	0.393	129,300
2025-01-15	0.390	0.390	0.390	0.390	0.384	39,000
2025-01-10	0.405	0.415	0.405	0.415	0.408	15,000
2025-01-09	0.415	0.415	0.415	0.415	0.408	5,000
2025-01-08	0.425	0.425	0.410	0.415	0.408	75,900
2025-01-07	0.420	0.420	0.415	0.415	0.408	129,700
2025-01-06	0.420	0.420	0.415	0.415	0.408	58,000
2025-01-03	0.420	0.425	0.420	0.425	0.418	74,800
2025-01-02	0.430	0.430	0.415	0.415	0.408	239,200
2024-12-31	0.420	0.430	0.415	0.430	0.423	145,400
2024-12-30	0.415	0.430	0.415	0.430	0.423	83,200
2024-12-27	0.420	0.420	0.420	0.420	0.413	58,000
2024-12-26	0.420	0.425	0.420	0.420	0.413	113,100
2024-12-24	0.410	0.420	0.410	0.420	0.413	145,000
2024-12-23	0.420	0.425	0.415	0.415	0.408	129,000
2024-12-20	0.430	0.430	0.415	0.420	0.413	175,100
2024-12-19	0.430	0.430	0.420	0.425	0.418	204,600
2024-12-18	0.420	0.440	0.420	0.435	0.428	647,200
2024-12-17	0.420	0.420	0.415	0.420	0.413	455,000
2024-12-16	0.410	0.410	0.410	0.410	0.403	36,000
2024-12-13	0.390	0.420	0.385	0.410	0.403	470,600
2024-12-12	0.395	0.395	0.395	0.395	0.388	91,000
2024-12-11	0.395	0.395	0.380	0.390	0.384	324,300
2024-12-10	0.400	0.400	0.390	0.395	0.388	435,000
2024-12-09	0.395	0.400	0.390	0.400	0.393	786,900
2024-12-06	0.385	0.390	0.365	0.385	0.379	100,600
2024-12-05	0.385	0.385	0.380	0.380	0.374	75,400
2024-12-04	0.380	0.380	0.370	0.380	0.374	30,200
2024-12-03	0.370	0.380	0.370	0.380	0.374	274,500
2024-11-29	0.370	0.370	0.370	0.370	0.364	59,000
2024-11-28	0.370	0.370	0.370	0.370	0.364	2,000
2024-11-27	0.355	0.370	0.355	0.370	0.364	38,500
2024-11-26	0.360	0.365	0.360	0.365	0.359	27,000
2024-11-25	0.360	0.365	0.360	0.365	0.359	40,000
2024-11-22	0.360	0.360	0.360	0.360	0.354	30,000
2024-11-21	0.365	0.365	0.365	0.365	0.359	4,000

← NewerPage 8 of 17 · 996 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.