Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.470	0.480	0.470	0.475	0.467	383,300
2024-05-17	0.465	0.470	0.460	0.470	0.462	1,074,200
2024-05-16	0.470	0.475	0.465	0.470	0.462	549,700
2024-05-15	0.475	0.475	0.465	0.475	0.467	481,900
2024-05-14	0.475	0.475	0.465	0.475	0.467	782,000
2024-05-13	0.480	0.485	0.465	0.475	0.467	1,602,500
2024-05-10	0.485	0.495	0.475	0.485	0.477	993,000
2024-05-09	0.500	0.500	0.480	0.480	0.472	911,300
2024-05-08	0.500	0.500	0.485	0.500	0.492	751,400
2024-05-07	0.500	0.510	0.490	0.495	0.487	1,085,600
2024-05-06	0.475	0.510	0.475	0.505	0.497	1,227,100
2024-05-03	0.480	0.480	0.475	0.480	0.472	432,200
2024-05-02	0.475	0.475	0.470	0.475	0.467	637,500
2024-04-30	0.480	0.490	0.475	0.485	0.477	683,400
2024-04-29	0.480	0.490	0.480	0.480	0.472	379,000
2024-04-26	0.485	0.490	0.480	0.480	0.472	1,092,000
2024-04-25	0.495	0.495	0.485	0.485	0.477	1,067,500
2024-04-24	0.495	0.495	0.485	0.495	0.487	388,900
2024-04-23	0.495	0.495	0.480	0.495	0.487	1,241,700
2024-04-22	0.475	0.495	0.475	0.490	0.482	1,826,200
2024-04-19	0.505	0.510	0.475	0.480	0.472	2,633,300
2024-04-18	0.515	0.520	0.500	0.505	0.497	2,403,200
2024-04-17	0.505	0.530	0.505	0.520	0.511	2,017,300
2024-04-16	0.540	0.545	0.495	0.505	0.497	7,225,300
2024-04-15	0.520	0.545	0.520	0.540	0.531	8,955,900
2024-04-12	0.515	0.525	0.510	0.520	0.511	2,193,900
2024-04-09	0.515	0.525	0.510	0.515	0.506	1,794,200
2024-04-08	0.520	0.525	0.505	0.515	0.506	3,632,900
2024-04-05	0.525	0.530	0.510	0.515	0.506	3,233,000
2024-04-04	0.500	0.525	0.495	0.520	0.511	5,357,000
2024-04-03	0.490	0.505	0.485	0.500	0.492	1,583,700
2024-04-02	0.510	0.510	0.485	0.490	0.482	1,311,100
2024-04-01	0.495	0.515	0.495	0.510	0.502	2,965,400
2024-03-29	0.485	0.495	0.480	0.495	0.487	1,479,500
2024-03-27	0.475	0.480	0.460	0.480	0.472	1,481,200
2024-03-26	0.485	0.485	0.475	0.480	0.472	605,800
2024-03-25	0.490	0.495	0.475	0.485	0.477	2,334,900
2024-03-22	0.515	0.515	0.485	0.490	0.482	2,611,400
2024-03-21	0.530	0.530	0.505	0.515	0.506	1,841,900
2024-03-20	0.515	0.530	0.515	0.520	0.511	3,603,300
2024-03-19	0.505	0.525	0.495	0.515	0.506	3,014,400
2024-03-18	0.530	0.530	0.495	0.510	0.502	3,061,800
2024-03-15	0.530	0.530	0.515	0.525	0.516	2,188,700
2024-03-14	0.495	0.540	0.495	0.535	0.526	7,022,800
2024-03-13	0.505	0.515	0.490	0.500	0.492	1,858,400
2024-03-12	0.450	0.515	0.445	0.500	0.492	4,093,600
2024-03-11	0.460	0.460	0.445	0.445	0.438	919,200
2024-03-08	0.460	0.470	0.450	0.460	0.452	648,200
2024-03-07	0.470	0.470	0.455	0.465	0.457	584,700
2024-03-06	0.475	0.485	0.455	0.470	0.462	775,800
2024-03-05	0.485	0.485	0.470	0.475	0.467	808,000
2024-03-04	0.460	0.485	0.450	0.480	0.472	2,866,300
2024-03-01	0.500	0.505	0.460	0.460	0.452	2,321,100
2024-02-29	0.480	0.495	0.430	0.495	0.487	6,770,300
2024-02-28	0.510	0.510	0.485	0.485	0.477	1,745,500
2024-02-27	0.510	0.525	0.505	0.515	0.506	1,296,100
2024-02-26	0.530	0.535	0.500	0.505	0.497	3,192,800
2024-02-23	0.510	0.540	0.510	0.530	0.521	5,056,800
2024-02-22	0.510	0.515	0.505	0.510	0.502	672,100
2024-02-21	0.520	0.525	0.495	0.510	0.502	3,400,400

← NewerPage 11 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.