Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.275	0.275	0.275	0.275	0.275	26,000
2026-02-03	0.280	0.280	0.275	0.275	0.275	26,400
2026-01-30	0.285	0.285	0.280	0.280	0.280	50,500
2026-01-29	0.280	0.285	0.280	0.285	0.285	5,000
2026-01-28	0.285	0.285	0.285	0.285	0.285	20,000
2026-01-27	0.285	0.285	0.285	0.285	0.285	20,000
2026-01-26	0.280	0.280	0.275	0.275	0.275	105,600
2026-01-23	0.295	0.295	0.295	0.295	0.295	0
2026-01-22	0.290	0.295	0.290	0.295	0.295	10,000
2026-01-21	0.290	0.290	0.285	0.285	0.285	13,900
2026-01-20	0.290	0.290	0.290	0.290	0.290	84,300
2026-01-19	0.295	0.295	0.295	0.295	0.295	33,600
2026-01-16	0.295	0.295	0.295	0.295	0.295	0
2026-01-15	0.290	0.295	0.290	0.295	0.295	52,800
2026-01-14	0.295	0.295	0.295	0.295	0.295	24,600
2026-01-13	0.295	0.305	0.295	0.295	0.295	92,000
2026-01-12	0.300	0.300	0.300	0.300	0.300	20,000
2026-01-09	0.300	0.305	0.300	0.305	0.305	5,500
2026-01-08	0.305	0.305	0.305	0.305	0.305	0
2026-01-07	0.305	0.305	0.305	0.305	0.305	4,000
2026-01-06	0.305	0.305	0.305	0.305	0.305	6,000
2026-01-05	0.300	0.300	0.300	0.300	0.300	13,500
2026-01-02	0.290	0.290	0.290	0.290	0.290	48,500
2026-01-01	0.290	0.290	0.290	0.290	0.290	0
2025-12-31	0.300	0.300	0.275	0.290	0.290	105,500
2025-12-30	0.310	0.310	0.310	0.310	0.310	0
2025-12-29	0.310	0.310	0.310	0.310	0.310	49,000
2025-12-26	0.290	0.290	0.290	0.290	0.290	40,000
2025-12-25	0.290	0.290	0.290	0.290	0.290	0
2025-12-24	0.290	0.290	0.290	0.290	0.290	20,800
2025-12-23	0.290	0.290	0.290	0.290	0.290	25,000
2025-12-22	0.295	0.295	0.295	0.295	0.295	6,000
2025-12-19	0.290	0.290	0.290	0.290	0.290	0
2025-12-18	0.290	0.290	0.290	0.290	0.290	0
2025-12-17	0.290	0.290	0.290	0.290	0.290	0
2025-12-16	0.300	0.300	0.290	0.290	0.290	21,700
2025-12-15	0.290	0.295	0.290	0.290	0.290	16,500
2025-12-12	0.310	0.310	0.310	0.310	0.310	0
2025-12-11	0.310	0.310	0.310	0.310	0.310	0
2025-12-10	0.310	0.310	0.310	0.310	0.310	5,000
2025-12-09	0.295	0.310	0.295	0.310	0.310	8,000
2025-12-08	0.315	0.315	0.315	0.315	0.315	0
2025-12-05	0.315	0.315	0.315	0.315	0.315	4,200
2025-12-04	0.330	0.330	0.310	0.315	0.315	20,100
2025-12-03	0.320	0.320	0.315	0.320	0.320	11,900
2025-12-02	0.325	0.325	0.325	0.325	0.325	0
2025-12-01	0.325	0.325	0.325	0.325	0.325	0
2025-11-28	0.320	0.325	0.320	0.325	0.325	51,500
2025-11-27	0.340	0.340	0.340	0.340	0.340	0
2025-11-26	0.345	0.345	0.340	0.340	0.340	21,500
2025-11-25	0.340	0.340	0.340	0.340	0.340	34,000
2025-11-24	0.345	0.350	0.345	0.350	0.350	18,500
2025-11-21	0.340	0.345	0.340	0.345	0.345	35,700
2025-11-20	0.345	0.345	0.340	0.345	0.345	66,600
2025-11-19	0.345	0.345	0.345	0.345	0.345	5,000
2025-11-18	0.350	0.350	0.340	0.340	0.340	403,400
2025-11-17	0.345	0.345	0.345	0.345	0.345	40,500
2025-11-14	0.340	0.340	0.340	0.340	0.340	285,400
2025-11-13	0.330	0.330	0.330	0.330	0.330	53,300
2025-11-12	0.320	0.320	0.320	0.320	0.320	16,000

← NewerPage 4 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.