Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.415	0.415	0.405	0.405	0.398	207,900
2023-08-21	0.410	0.415	0.405	0.410	0.403	309,800
2023-08-18	0.410	0.415	0.410	0.410	0.403	418,900
2023-08-17	0.430	0.430	0.415	0.415	0.408	590,200
2023-08-16	0.430	0.435	0.420	0.430	0.423	422,200
2023-08-15	0.440	0.440	0.420	0.430	0.423	568,900
2023-08-14	0.415	0.435	0.415	0.435	0.428	590,700
2023-08-11	0.410	0.420	0.410	0.415	0.408	457,300
2023-08-10	0.410	0.415	0.410	0.410	0.403	202,300
2023-08-09	0.415	0.420	0.410	0.410	0.403	381,700
2023-08-08	0.410	0.425	0.410	0.415	0.408	811,400
2023-08-07	0.410	0.415	0.405	0.410	0.403	340,500
2023-08-04	0.410	0.420	0.410	0.410	0.403	556,500
2023-08-03	0.415	0.415	0.405	0.415	0.408	310,000
2023-08-02	0.410	0.420	0.405	0.415	0.408	782,800
2023-08-01	0.430	0.430	0.410	0.415	0.408	1,334,800
2023-07-31	0.425	0.435	0.420	0.430	0.423	451,700
2023-07-28	0.430	0.430	0.420	0.425	0.418	643,700
2023-07-27	0.450	0.470	0.420	0.435	0.428	7,069,600
2023-07-26	0.445	0.450	0.440	0.450	0.443	1,201,800
2023-07-25	0.445	0.455	0.435	0.445	0.438	1,450,700
2023-07-24	0.425	0.445	0.425	0.445	0.438	1,696,100
2023-07-21	0.420	0.435	0.420	0.425	0.418	491,500
2023-07-20	0.435	0.440	0.425	0.430	0.423	1,467,600
2023-07-18	0.450	0.460	0.420	0.430	0.423	3,131,200
2023-07-17	0.450	0.450	0.435	0.450	0.443	1,583,600
2023-07-14	0.455	0.460	0.445	0.455	0.447	1,870,900
2023-07-13	0.410	0.465	0.405	0.450	0.443	11,532,000
2023-07-12	0.400	0.410	0.395	0.410	0.403	344,700
2023-07-11	0.395	0.405	0.390	0.395	0.388	612,900
2023-07-10	0.395	0.395	0.390	0.395	0.388	408,900
2023-07-07	0.400	0.400	0.390	0.390	0.384	738,900
2023-07-06	0.405	0.410	0.400	0.400	0.393	476,600
2023-07-05	0.410	0.420	0.405	0.405	0.398	543,500
2023-07-04	0.400	0.420	0.400	0.410	0.403	1,777,800
2023-07-03	0.390	0.405	0.390	0.400	0.393	780,900
2023-06-30	0.390	0.405	0.390	0.390	0.384	1,353,800
2023-06-28	0.390	0.395	0.380	0.390	0.384	1,346,400
2023-06-27	0.400	0.405	0.385	0.390	0.384	1,855,000
2023-06-26	0.420	0.430	0.395	0.400	0.393	2,626,900
2023-06-23	0.415	0.430	0.415	0.425	0.418	433,100
2023-06-22	0.415	0.430	0.415	0.420	0.413	283,400
2023-06-21	0.425	0.435	0.420	0.420	0.413	445,700
2023-06-20	0.435	0.450	0.425	0.425	0.418	531,600
2023-06-19	0.425	0.435	0.425	0.435	0.428	172,800
2023-06-16	0.430	0.435	0.420	0.435	0.428	252,300
2023-06-15	0.450	0.450	0.430	0.430	0.423	518,100
2023-06-14	0.430	0.455	0.430	0.450	0.443	2,105,400
2023-06-13	0.425	0.430	0.415	0.425	0.418	587,000
2023-06-12	0.410	0.425	0.405	0.420	0.413	350,000
2023-06-09	0.405	0.415	0.405	0.410	0.403	400,900
2023-06-08	0.405	0.410	0.400	0.400	0.393	313,500
2023-06-07	0.410	0.410	0.405	0.405	0.398	242,100
2023-06-06	0.415	0.415	0.405	0.415	0.408	397,400
2023-06-02	0.400	0.435	0.395	0.415	0.408	2,125,100
2023-06-01	0.395	0.405	0.395	0.400	0.393	457,100
2023-05-31	0.415	0.415	0.400	0.400	0.393	535,500
2023-05-30	0.420	0.420	0.410	0.410	0.403	345,800
2023-05-29	0.410	0.420	0.410	0.410	0.403	191,900
2023-05-26	0.415	0.420	0.400	0.415	0.408	1,018,800

← NewerPage 14 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.