Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.540	0.545	0.515	0.520	0.511	4,378,600
2024-02-19	0.550	0.555	0.540	0.545	0.536	2,432,900
2024-02-16	0.560	0.560	0.540	0.550	0.541	2,876,700
2024-02-15	0.550	0.570	0.540	0.560	0.551	8,397,300
2024-02-14	0.510	0.555	0.505	0.550	0.541	7,953,700
2024-02-13	0.520	0.535	0.510	0.515	0.506	1,698,700
2024-02-09	0.505	0.525	0.505	0.520	0.511	2,386,100
2024-02-08	0.495	0.510	0.485	0.505	0.497	1,658,300
2024-02-07	0.510	0.520	0.485	0.500	0.492	2,797,900
2024-02-06	0.500	0.520	0.490	0.510	0.502	2,204,000
2024-02-05	0.535	0.545	0.495	0.510	0.502	6,248,000
2024-02-02	0.475	0.530	0.465	0.525	0.516	9,302,300
2024-01-31	0.495	0.510	0.470	0.475	0.467	3,160,300
2024-01-30	0.505	0.525	0.485	0.500	0.492	4,960,800
2024-01-29	0.480	0.535	0.480	0.500	0.492	9,405,400
2024-01-26	0.425	0.465	0.420	0.465	0.457	6,574,000
2024-01-24	0.405	0.425	0.405	0.415	0.408	2,052,200
2024-01-23	0.395	0.405	0.395	0.400	0.393	1,328,200
2024-01-22	0.385	0.400	0.380	0.380	0.374	839,400
2024-01-19	0.365	0.375	0.350	0.370	0.364	324,900
2024-01-18	0.375	0.375	0.370	0.370	0.364	310,300
2024-01-17	0.380	0.380	0.370	0.375	0.369	285,000
2024-01-16	0.385	0.390	0.380	0.380	0.374	551,500
2024-01-15	0.385	0.390	0.380	0.385	0.379	171,900
2024-01-12	0.390	0.395	0.380	0.385	0.379	137,400
2024-01-11	0.385	0.395	0.385	0.385	0.379	171,000
2024-01-10	0.385	0.395	0.385	0.390	0.384	295,800
2024-01-09	0.395	0.395	0.390	0.395	0.388	195,200
2024-01-08	0.395	0.395	0.390	0.395	0.388	144,000
2024-01-05	0.400	0.420	0.390	0.400	0.393	1,776,400
2024-01-04	0.390	0.400	0.390	0.400	0.393	103,400
2024-01-03	0.390	0.400	0.390	0.395	0.388	247,600
2024-01-02	0.375	0.385	0.375	0.385	0.379	192,100
2023-12-29	0.380	0.380	0.380	0.380	0.374	57,100
2023-12-28	0.385	0.385	0.385	0.385	0.379	93,100
2023-12-27	0.385	0.385	0.380	0.380	0.374	83,700
2023-12-26	0.375	0.385	0.375	0.385	0.379	29,500
2023-12-22	0.375	0.390	0.375	0.390	0.384	70,600
2023-12-21	0.375	0.385	0.375	0.380	0.374	115,600
2023-12-18	0.375	0.395	0.370	0.395	0.388	90,000
2023-12-15	0.380	0.380	0.375	0.375	0.369	135,000
2023-12-14	0.395	0.395	0.380	0.380	0.374	96,000
2023-12-13	0.385	0.385	0.385	0.385	0.379	10,000
2023-12-12	0.390	0.390	0.380	0.385	0.379	25,000
2023-12-11	0.405	0.405	0.375	0.390	0.384	68,600
2023-12-08	0.380	0.380	0.380	0.380	0.374	7,900
2023-12-07	0.380	0.380	0.380	0.380	0.374	20,000
2023-12-06	0.380	0.385	0.380	0.385	0.379	53,300
2023-12-05	0.380	0.385	0.375	0.380	0.374	51,900
2023-12-04	0.390	0.395	0.375	0.390	0.384	61,900
2023-12-01	0.380	0.400	0.380	0.390	0.384	106,900
2023-11-30	0.385	0.385	0.380	0.380	0.374	135,500
2023-11-29	0.385	0.385	0.380	0.380	0.374	208,500
2023-11-28	0.390	0.390	0.385	0.385	0.379	235,500
2023-11-27	0.390	0.390	0.390	0.390	0.384	201,500
2023-11-24	0.390	0.395	0.390	0.395	0.388	137,100
2023-11-23	0.395	0.400	0.395	0.400	0.393	302,900
2023-11-22	0.400	0.405	0.400	0.400	0.393	106,000
2023-11-21	0.400	0.405	0.400	0.405	0.398	205,700
2023-11-20	0.400	0.400	0.400	0.400	0.393	69,500

← NewerPage 12 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.