Cosmos Technology International Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.410	0.445	0.410	0.435	0.424	7,773,500
2022-11-23	0.400	0.415	0.400	0.405	0.395	4,425,500
2022-11-22	0.405	0.425	0.395	0.395	0.385	3,468,800
2022-11-21	0.390	0.405	0.390	0.405	0.395	1,317,500
2022-11-17	0.395	0.410	0.395	0.400	0.390	2,307,900
2022-11-16	0.390	0.395	0.390	0.395	0.385	1,281,600
2022-11-15	0.390	0.395	0.385	0.385	0.375	1,937,900
2022-11-14	0.390	0.395	0.385	0.390	0.380	999,800
2022-11-11	0.400	0.410	0.390	0.390	0.380	3,190,900
2022-11-10	0.385	0.395	0.380	0.390	0.380	2,490,700
2022-11-09	0.395	0.400	0.385	0.390	0.380	1,476,100
2022-11-08	0.400	0.405	0.390	0.395	0.385	2,801,200
2022-11-07	0.405	0.410	0.395	0.400	0.390	2,782,700
2022-11-04	0.400	0.410	0.390	0.400	0.390	3,493,000
2022-11-03	0.415	0.415	0.390	0.395	0.385	5,484,300
2022-11-02	0.420	0.435	0.415	0.420	0.409	4,175,600
2022-11-01	0.430	0.440	0.420	0.420	0.409	2,752,400
2022-10-31	0.455	0.460	0.430	0.430	0.419	5,189,200
2022-10-28	0.460	0.465	0.445	0.445	0.434	2,959,300
2022-10-27	0.455	0.470	0.450	0.465	0.453	4,075,100
2022-10-26	0.465	0.480	0.450	0.450	0.439	5,848,700
2022-10-25	0.470	0.480	0.455	0.460	0.448	6,913,700
2022-10-21	0.470	0.480	0.460	0.465	0.453	2,214,800
2022-10-20	0.465	0.475	0.450	0.475	0.463	2,771,500
2022-10-19	0.480	0.490	0.455	0.455	0.444	7,401,800
2022-10-18	0.450	0.485	0.440	0.480	0.468	14,120,500
2022-10-17	0.455	0.455	0.425	0.440	0.429	10,271,300
2022-10-14	0.470	0.480	0.450	0.460	0.448	7,734,900
2022-10-13	0.495	0.505	0.455	0.455	0.444	14,793,500
2022-10-12	0.530	0.535	0.485	0.495	0.483	16,524,500
2022-10-11	0.550	0.550	0.485	0.530	0.517	16,949,600
2022-10-07	0.565	0.580	0.545	0.555	0.541	16,213,800
2022-10-06	0.500	0.600	0.495	0.560	0.546	132,665,500

← NewerPage 17 of 17 · 993 trading days

Stock splits

No stock splits on record.

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.