Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.380	0.380	0.375	0.375	0.369	144,100
2024-08-15	0.375	0.380	0.370	0.370	0.364	40,200
2024-08-14	0.380	0.380	0.380	0.380	0.374	10,000
2024-08-13	0.375	0.375	0.365	0.375	0.369	96,700
2024-08-12	0.385	0.385	0.375	0.375	0.369	45,400
2024-08-09	0.385	0.385	0.385	0.385	0.379	100,000
2024-08-08	0.380	0.385	0.370	0.385	0.379	37,100
2024-08-07	0.370	0.380	0.355	0.380	0.374	195,200
2024-08-06	0.345	0.370	0.345	0.370	0.364	402,100
2024-08-05	0.390	0.395	0.350	0.350	0.344	700,300
2024-08-02	0.415	0.415	0.390	0.410	0.403	269,700
2024-08-01	0.420	0.420	0.405	0.405	0.398	47,500
2024-07-31	0.400	0.420	0.395	0.420	0.413	372,700
2024-07-30	0.400	0.400	0.395	0.395	0.388	176,400
2024-07-29	0.400	0.405	0.400	0.400	0.393	82,400
2024-07-26	0.390	0.400	0.390	0.400	0.393	491,500
2024-07-25	0.400	0.405	0.395	0.395	0.388	541,200
2024-07-24	0.420	0.420	0.390	0.400	0.393	724,200
2024-07-23	0.425	0.425	0.415	0.420	0.413	247,200
2024-07-22	0.430	0.430	0.425	0.430	0.423	342,400
2024-07-19	0.435	0.445	0.430	0.435	0.428	243,400
2024-07-18	0.430	0.435	0.425	0.430	0.423	358,100
2024-07-17	0.435	0.440	0.430	0.435	0.428	560,400
2024-07-16	0.445	0.445	0.435	0.440	0.433	128,000
2024-07-15	0.440	0.445	0.440	0.445	0.438	173,100
2024-07-12	0.440	0.440	0.440	0.440	0.433	93,200
2024-07-11	0.445	0.445	0.440	0.440	0.433	50,800
2024-07-10	0.460	0.460	0.435	0.445	0.438	363,500
2024-07-09	0.445	0.480	0.445	0.460	0.452	994,100
2024-07-05	0.435	0.450	0.435	0.440	0.433	710,200
2024-07-04	0.435	0.435	0.430	0.435	0.428	430,100
2024-07-03	0.430	0.440	0.430	0.440	0.433	759,100
2024-07-02	0.435	0.445	0.430	0.430	0.423	216,900
2024-07-01	0.430	0.435	0.420	0.435	0.428	326,700
2024-06-28	0.430	0.440	0.430	0.440	0.433	250,700
2024-06-27	0.435	0.460	0.430	0.450	0.443	119,200
2024-06-26	0.450	0.450	0.440	0.450	0.443	406,500
2024-06-25	0.465	0.465	0.450	0.450	0.443	209,500
2024-06-24	0.460	0.465	0.445	0.465	0.457	1,440,400
2024-06-21	0.465	0.470	0.460	0.465	0.457	155,700
2024-06-20	0.465	0.470	0.460	0.470	0.462	138,100
2024-06-19	0.470	0.475	0.465	0.465	0.457	529,400
2024-06-18	0.480	0.480	0.475	0.475	0.467	179,600
2024-06-14	0.495	0.500	0.480	0.480	0.472	942,700
2024-06-13	0.470	0.500	0.470	0.495	0.487	1,913,100
2024-06-12	0.460	0.485	0.460	0.470	0.462	632,900
2024-06-11	0.465	0.465	0.460	0.465	0.457	428,600
2024-06-10	0.465	0.470	0.460	0.470	0.462	782,200
2024-06-07	0.470	0.470	0.465	0.470	0.462	220,000
2024-06-06	0.470	0.475	0.460	0.465	0.457	439,800
2024-06-05	0.465	0.480	0.465	0.475	0.467	356,300
2024-06-04	0.475	0.475	0.465	0.465	0.457	415,600
2024-05-31	0.475	0.475	0.465	0.475	0.467	358,500
2024-05-30	0.470	0.480	0.470	0.475	0.467	541,600
2024-05-29	0.480	0.480	0.470	0.480	0.472	553,100
2024-05-28	0.485	0.485	0.475	0.480	0.472	263,300
2024-05-27	0.490	0.490	0.485	0.490	0.482	877,400
2024-05-24	0.485	0.505	0.480	0.490	0.482	1,558,500
2024-05-23	0.480	0.495	0.475	0.490	0.482	1,345,200
2024-05-21	0.475	0.485	0.475	0.485	0.477	344,300

← NewerPage 10 of 17 · 992 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.