Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.325	0.325	0.320	0.320	0.320	116,000
2025-11-10	0.320	0.320	0.320	0.320	0.320	28,000
2025-11-07	0.325	0.325	0.310	0.320	0.320	88,000
2025-11-06	0.330	0.330	0.330	0.330	0.330	9,000
2025-11-05	0.335	0.335	0.330	0.330	0.330	20,000
2025-11-04	0.330	0.330	0.330	0.330	0.330	22,800
2025-11-03	0.340	0.340	0.335	0.335	0.335	88,500
2025-10-31	0.345	0.345	0.340	0.340	0.340	82,000
2025-10-30	0.340	0.340	0.340	0.340	0.340	40,000
2025-10-29	0.345	0.345	0.340	0.340	0.340	45,000
2025-10-28	0.345	0.345	0.340	0.340	0.340	61,000
2025-10-27	0.350	0.350	0.345	0.350	0.350	110,500
2025-10-24	0.340	0.345	0.340	0.340	0.340	79,000
2025-10-23	0.340	0.345	0.340	0.340	0.340	150,700
2025-10-22	0.340	0.350	0.340	0.345	0.345	131,400
2025-10-21	0.330	0.340	0.330	0.340	0.340	34,100
2025-10-17	0.345	0.350	0.335	0.340	0.340	149,000
2025-10-16	0.345	0.345	0.345	0.345	0.345	49,400
2025-10-15	0.350	0.350	0.340	0.350	0.350	147,800
2025-10-14	0.355	0.355	0.340	0.350	0.350	267,000
2025-10-13	0.355	0.360	0.350	0.355	0.355	171,200
2025-10-10	0.355	0.360	0.350	0.355	0.355	146,500
2025-10-09	0.360	0.360	0.355	0.355	0.355	115,000
2025-10-08	0.360	0.365	0.360	0.365	0.365	164,300
2025-10-07	0.350	0.365	0.350	0.365	0.365	280,700
2025-10-06	0.355	0.355	0.350	0.350	0.350	16,500
2025-10-03	0.345	0.360	0.345	0.355	0.355	63,000
2025-10-02	0.350	0.360	0.350	0.360	0.360	110,800
2025-10-01	0.345	0.350	0.345	0.350	0.350	66,800
2025-09-30	0.350	0.350	0.350	0.350	0.350	135,500
2025-09-29	0.370	0.370	0.350	0.350	0.350	126,900
2025-09-26	0.370	0.370	0.350	0.370	0.370	199,600
2025-09-25	0.370	0.375	0.370	0.370	0.370	222,500
2025-09-24	0.375	0.375	0.370	0.370	0.370	438,300
2025-09-23	0.355	0.380	0.355	0.375	0.375	1,650,400
2025-09-22	0.320	0.355	0.315	0.350	0.350	1,119,600
2025-09-19	0.315	0.315	0.315	0.315	0.315	394,600
2025-09-18	0.315	0.315	0.305	0.315	0.315	120,500
2025-09-17	0.310	0.315	0.305	0.315	0.315	161,900
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.310	0.310	0.310	0.310	0
2025-09-12	0.300	0.310	0.300	0.310	0.310	66,000
2025-09-11	0.310	0.310	0.300	0.300	0.300	95,700
2025-09-10	0.315	0.315	0.310	0.310	0.310	48,000
2025-09-09	0.315	0.315	0.315	0.315	0.315	0
2025-09-08	0.295	0.315	0.295	0.315	0.315	4,500
2025-09-05	0.310	0.310	0.310	0.310	0.310	0
2025-09-04	0.300	0.310	0.300	0.310	0.310	11,200
2025-09-03	0.310	0.310	0.310	0.310	0.310	200
2025-09-02	0.320	0.320	0.300	0.300	0.300	44,000
2025-09-01	0.300	0.300	0.300	0.300	0.300	0
2025-08-29	0.310	0.315	0.300	0.300	0.300	128,300
2025-08-28	0.310	0.310	0.300	0.300	0.300	41,500
2025-08-27	0.305	0.305	0.305	0.305	0.305	18,000
2025-08-26	0.300	0.305	0.300	0.305	0.305	105,000
2025-08-25	0.305	0.305	0.305	0.305	0.305	11,000
2025-08-22	0.315	0.325	0.305	0.305	0.305	369,900
2025-08-21	0.330	0.330	0.320	0.320	0.320	381,700
2025-08-20	0.295	0.335	0.295	0.330	0.330	987,000
2025-08-19	0.285	0.285	0.285	0.285	0.285	165,000

← NewerPage 5 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.