Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.560	0.560	0.540	0.555	0.546	3,109,200
2023-02-24	0.570	0.575	0.545	0.560	0.551	4,624,300
2023-02-23	0.545	0.570	0.540	0.565	0.556	7,154,000
2023-02-22	0.535	0.550	0.530	0.535	0.526	3,558,600
2023-02-21	0.575	0.585	0.525	0.540	0.531	13,176,700
2023-02-20	0.590	0.605	0.570	0.570	0.561	7,763,200
2023-02-17	0.600	0.615	0.585	0.585	0.575	5,254,500
2023-02-16	0.630	0.645	0.605	0.610	0.600	14,182,100
2023-02-15	0.610	0.625	0.590	0.625	0.615	10,812,200
2023-02-14	0.590	0.615	0.575	0.610	0.600	13,809,300
2023-02-13	0.615	0.620	0.570	0.585	0.575	7,117,100
2023-02-10	0.615	0.635	0.595	0.610	0.600	19,071,500
2023-02-09	0.575	0.630	0.565	0.625	0.615	26,880,100
2023-02-08	0.580	0.600	0.560	0.575	0.565	14,575,300
2023-02-07	0.565	0.585	0.555	0.570	0.561	8,279,500
2023-02-03	0.555	0.580	0.555	0.565	0.556	10,453,000
2023-02-02	0.530	0.555	0.530	0.550	0.541	3,533,200
2023-01-31	0.540	0.545	0.520	0.525	0.516	5,030,900
2023-01-30	0.565	0.585	0.540	0.545	0.536	10,322,000
2023-01-27	0.575	0.575	0.555	0.565	0.556	4,190,000
2023-01-26	0.560	0.575	0.555	0.570	0.556	6,593,400
2023-01-25	0.585	0.600	0.555	0.560	0.546	27,749,600
2023-01-20	0.520	0.560	0.520	0.555	0.541	21,448,900
2023-01-19	0.500	0.525	0.500	0.515	0.502	9,220,400
2023-01-18	0.515	0.515	0.500	0.505	0.492	5,735,000
2023-01-17	0.500	0.520	0.495	0.515	0.502	6,062,400
2023-01-16	0.520	0.525	0.495	0.500	0.487	5,333,700
2023-01-13	0.515	0.535	0.510	0.520	0.507	7,844,700
2023-01-12	0.500	0.520	0.495	0.515	0.502	10,635,400
2023-01-11	0.480	0.500	0.475	0.495	0.483	5,648,300
2023-01-10	0.495	0.495	0.470	0.480	0.468	5,500,800
2023-01-09	0.510	0.515	0.490	0.490	0.478	6,339,800
2023-01-06	0.495	0.505	0.480	0.495	0.483	5,443,300
2023-01-05	0.530	0.545	0.495	0.495	0.483	15,013,300
2023-01-04	0.535	0.545	0.520	0.530	0.517	7,682,700
2023-01-03	0.560	0.560	0.525	0.530	0.517	10,008,000
2022-12-30	0.565	0.585	0.540	0.550	0.536	17,868,500
2022-12-29	0.555	0.600	0.540	0.585	0.570	20,791,900
2022-12-28	0.555	0.565	0.520	0.555	0.541	10,196,400
2022-12-27	0.640	0.640	0.540	0.550	0.536	28,605,400
2022-12-23	0.625	0.655	0.610	0.635	0.619	10,437,200
2022-12-22	0.650	0.655	0.615	0.625	0.609	10,388,800
2022-12-21	0.625	0.715	0.620	0.635	0.619	55,288,000
2022-12-20	0.650	0.660	0.610	0.615	0.599	24,222,500
2022-12-19	0.500	0.665	0.495	0.655	0.638	62,571,102
2022-12-16	0.480	0.500	0.475	0.495	0.483	2,115,600
2022-12-15	0.500	0.520	0.485	0.485	0.473	5,594,600
2022-12-14	0.515	0.525	0.495	0.505	0.492	6,262,200
2022-12-13	0.515	0.525	0.505	0.505	0.492	4,211,100
2022-12-12	0.515	0.520	0.500	0.515	0.502	2,910,200
2022-12-09	0.500	0.535	0.495	0.510	0.497	15,839,000
2022-12-08	0.490	0.500	0.470	0.495	0.483	2,862,400
2022-12-07	0.505	0.510	0.490	0.490	0.478	3,657,000
2022-12-06	0.510	0.520	0.500	0.510	0.497	5,512,800
2022-12-05	0.495	0.520	0.485	0.505	0.492	6,893,500
2022-12-02	0.500	0.515	0.490	0.495	0.483	6,465,200
2022-12-01	0.470	0.505	0.460	0.500	0.487	14,292,700
2022-11-30	0.465	0.465	0.450	0.455	0.444	2,718,400
2022-11-29	0.455	0.475	0.450	0.465	0.453	3,722,100
2022-11-25	0.440	0.470	0.425	0.455	0.444	6,435,900

← NewerPage 16 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.