Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.290	0.290	0.290	0.290	0.290	35,300
2025-05-21	0.305	0.305	0.305	0.305	0.305	0
2025-05-20	0.305	0.305	0.305	0.305	0.305	0
2025-05-19	0.305	0.305	0.305	0.305	0.305	0
2025-05-16	0.305	0.305	0.300	0.305	0.305	77,000
2025-05-15	0.305	0.305	0.305	0.305	0.305	25,000
2025-05-14	0.305	0.320	0.300	0.305	0.305	25,500
2025-05-13	0.300	0.300	0.300	0.300	0.300	39,100
2025-05-09	0.295	0.295	0.295	0.295	0.295	81,100
2025-05-08	0.300	0.300	0.295	0.295	0.295	52,000
2025-05-07	0.295	0.295	0.295	0.295	0.295	29,100
2025-05-06	0.295	0.295	0.295	0.295	0.295	0
2025-05-05	0.295	0.295	0.295	0.295	0.295	27,000
2025-05-02	0.295	0.300	0.295	0.295	0.295	54,300
2025-04-30	0.295	0.300	0.295	0.300	0.300	25,000
2025-04-29	0.295	0.295	0.295	0.295	0.295	20,000
2025-04-28	0.295	0.295	0.295	0.295	0.295	39,700
2025-04-25	0.295	0.300	0.295	0.300	0.300	50,300
2025-04-23	0.300	0.300	0.300	0.300	0.295	18,000
2025-04-22	0.295	0.300	0.295	0.295	0.290	94,500
2025-04-21	0.295	0.300	0.295	0.300	0.295	15,000
2025-04-18	0.300	0.300	0.300	0.300	0.295	17,000
2025-04-17	0.300	0.300	0.300	0.300	0.295	25,000
2025-04-16	0.300	0.305	0.300	0.300	0.295	422,000
2025-04-15	0.300	0.300	0.295	0.300	0.295	35,000
2025-04-14	0.300	0.300	0.290	0.295	0.290	55,000
2025-04-11	0.295	0.295	0.295	0.295	0.290	100,000
2025-04-10	0.290	0.295	0.285	0.295	0.290	138,000
2025-04-09	0.290	0.295	0.290	0.290	0.285	13,500
2025-04-08	0.300	0.300	0.280	0.300	0.295	30,000
2025-04-07	0.320	0.320	0.280	0.300	0.295	239,500
2025-04-04	0.320	0.330	0.320	0.330	0.325	82,700
2025-04-03	0.325	0.330	0.325	0.330	0.325	39,500
2025-04-02	0.330	0.330	0.320	0.320	0.315	58,000
2025-03-28	0.320	0.330	0.320	0.320	0.315	98,600
2025-03-27	0.320	0.325	0.320	0.325	0.320	65,400
2025-03-26	0.320	0.330	0.320	0.330	0.325	22,600
2025-03-25	0.325	0.330	0.325	0.330	0.325	15,800
2025-03-21	0.330	0.330	0.320	0.325	0.320	37,000
2025-03-20	0.325	0.325	0.325	0.325	0.320	26,400
2025-03-19	0.330	0.330	0.310	0.325	0.320	46,000
2025-03-17	0.330	0.330	0.325	0.330	0.325	226,100
2025-03-14	0.340	0.340	0.330	0.330	0.325	44,000
2025-03-13	0.330	0.340	0.320	0.340	0.334	33,500
2025-03-12	0.335	0.335	0.310	0.330	0.325	7,800
2025-03-11	0.315	0.340	0.315	0.340	0.334	55,800
2025-03-10	0.335	0.335	0.335	0.335	0.329	29,500
2025-03-07	0.320	0.335	0.315	0.335	0.329	15,000
2025-03-06	0.335	0.340	0.315	0.320	0.315	219,500
2025-03-05	0.335	0.335	0.335	0.335	0.329	25,000
2025-03-04	0.320	0.340	0.320	0.340	0.334	69,500
2025-03-03	0.370	0.370	0.310	0.340	0.334	28,700
2025-02-28	0.340	0.345	0.335	0.340	0.334	293,000
2025-02-27	0.335	0.345	0.335	0.345	0.339	27,800
2025-02-26	0.330	0.335	0.330	0.335	0.329	41,000
2025-02-25	0.350	0.350	0.330	0.330	0.325	181,700
2025-02-24	0.350	0.350	0.335	0.335	0.329	30,900
2025-02-21	0.350	0.355	0.350	0.350	0.344	14,000
2025-02-20	0.360	0.365	0.350	0.350	0.344	77,100
2025-02-19	0.375	0.375	0.370	0.370	0.364	72,000

← NewerPage 7 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.