Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.415	0.420	0.400	0.415	0.408	1,018,800
2023-05-25	0.425	0.425	0.405	0.415	0.408	784,500
2023-05-24	0.435	0.435	0.425	0.425	0.418	166,700
2023-05-23	0.435	0.440	0.425	0.440	0.433	242,000
2023-05-22	0.435	0.445	0.430	0.435	0.428	92,100
2023-05-19	0.450	0.450	0.440	0.440	0.433	299,000
2023-05-18	0.435	0.450	0.435	0.445	0.438	227,700
2023-05-17	0.440	0.440	0.435	0.435	0.428	132,900
2023-05-16	0.425	0.445	0.425	0.440	0.433	172,200
2023-05-15	0.420	0.435	0.415	0.425	0.418	354,200
2023-05-12	0.420	0.435	0.420	0.420	0.413	488,700
2023-05-11	0.420	0.435	0.420	0.435	0.428	426,200
2023-05-10	0.445	0.445	0.425	0.425	0.418	657,500
2023-05-09	0.460	0.460	0.415	0.445	0.438	812,300
2023-05-08	0.465	0.470	0.455	0.460	0.452	613,700
2023-05-05	0.475	0.475	0.460	0.470	0.462	515,000
2023-05-03	0.475	0.485	0.470	0.475	0.467	595,100
2023-05-02	0.470	0.490	0.470	0.470	0.462	960,300
2023-04-28	0.470	0.475	0.465	0.470	0.462	795,300
2023-04-27	0.465	0.470	0.460	0.465	0.457	307,800
2023-04-26	0.470	0.470	0.460	0.460	0.452	282,800
2023-04-25	0.465	0.475	0.465	0.465	0.457	407,200
2023-04-20	0.470	0.475	0.465	0.470	0.462	511,400
2023-04-19	0.480	0.480	0.465	0.480	0.472	1,294,200
2023-04-18	0.500	0.500	0.480	0.480	0.472	745,500
2023-04-17	0.500	0.505	0.495	0.500	0.492	1,003,700
2023-04-14	0.515	0.515	0.500	0.500	0.492	1,298,500
2023-04-13	0.510	0.525	0.510	0.510	0.502	1,830,600
2023-04-12	0.525	0.525	0.505	0.510	0.502	4,598,300
2023-04-11	0.500	0.530	0.495	0.520	0.511	4,214,600
2023-04-10	0.490	0.510	0.490	0.500	0.492	1,404,100
2023-04-07	0.480	0.490	0.480	0.485	0.477	582,300
2023-04-06	0.490	0.490	0.480	0.480	0.472	484,900
2023-04-05	0.500	0.505	0.485	0.495	0.487	850,100
2023-04-04	0.490	0.505	0.480	0.505	0.497	1,729,500
2023-04-03	0.480	0.495	0.475	0.490	0.482	1,603,700
2023-03-31	0.485	0.485	0.475	0.475	0.467	446,500
2023-03-30	0.475	0.485	0.475	0.480	0.472	1,105,800
2023-03-29	0.465	0.475	0.455	0.475	0.467	738,500
2023-03-28	0.460	0.475	0.450	0.470	0.462	2,524,100
2023-03-27	0.490	0.500	0.460	0.460	0.452	1,704,500
2023-03-24	0.500	0.500	0.490	0.495	0.487	1,448,600
2023-03-23	0.490	0.505	0.485	0.495	0.487	2,179,900
2023-03-22	0.500	0.510	0.495	0.495	0.487	3,266,800
2023-03-21	0.495	0.505	0.490	0.500	0.492	1,138,900
2023-03-20	0.505	0.505	0.485	0.490	0.482	2,292,500
2023-03-17	0.500	0.515	0.495	0.505	0.497	2,583,000
2023-03-16	0.500	0.505	0.485	0.490	0.482	2,530,600
2023-03-15	0.510	0.515	0.505	0.505	0.497	1,717,800
2023-03-14	0.530	0.535	0.495	0.505	0.497	7,695,600
2023-03-13	0.540	0.545	0.525	0.535	0.526	5,642,800
2023-03-10	0.570	0.575	0.545	0.545	0.536	4,917,700
2023-03-09	0.550	0.580	0.550	0.575	0.565	9,568,600
2023-03-08	0.550	0.555	0.540	0.545	0.536	2,742,200
2023-03-07	0.565	0.570	0.540	0.555	0.546	4,680,100
2023-03-06	0.545	0.565	0.540	0.565	0.556	6,930,700
2023-03-03	0.535	0.540	0.525	0.535	0.526	3,058,000
2023-03-02	0.530	0.550	0.530	0.530	0.521	5,325,600
2023-03-01	0.525	0.540	0.520	0.530	0.521	2,302,100
2023-02-28	0.555	0.555	0.525	0.525	0.516	3,528,100

← NewerPage 15 of 17 · 993 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.