Cosmos Technology International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.365	0.365	0.365	0.365	0.359	60,000
2024-11-13	0.360	0.370	0.360	0.370	0.364	68,300
2024-11-12	0.360	0.370	0.360	0.365	0.359	109,000
2024-11-11	0.360	0.360	0.360	0.360	0.354	89,200
2024-11-08	0.360	0.370	0.355	0.355	0.349	59,100
2024-11-07	0.365	0.365	0.355	0.355	0.349	40,900
2024-11-06	0.360	0.365	0.360	0.365	0.359	111,400
2024-11-05	0.360	0.360	0.355	0.355	0.349	142,000
2024-11-04	0.360	0.360	0.355	0.360	0.354	135,200
2024-11-01	0.360	0.370	0.355	0.360	0.354	175,300
2024-10-29	0.375	0.390	0.375	0.390	0.384	19,900
2024-10-28	0.385	0.385	0.375	0.380	0.374	67,100
2024-10-25	0.380	0.390	0.380	0.390	0.384	12,000
2024-10-24	0.380	0.380	0.380	0.380	0.374	5,000
2024-10-23	0.385	0.385	0.375	0.380	0.374	39,200
2024-10-22	0.390	0.395	0.385	0.390	0.384	312,500
2024-10-21	0.385	0.390	0.385	0.390	0.384	80,000
2024-10-18	0.380	0.390	0.375	0.390	0.384	20,000
2024-10-17	0.385	0.385	0.385	0.385	0.379	95,600
2024-10-16	0.380	0.390	0.380	0.390	0.384	37,500
2024-10-15	0.385	0.385	0.380	0.380	0.374	5,200
2024-10-14	0.380	0.380	0.370	0.375	0.369	129,600
2024-10-11	0.380	0.385	0.380	0.380	0.374	362,200
2024-10-10	0.380	0.380	0.355	0.355	0.349	205,000
2024-10-08	0.380	0.380	0.375	0.380	0.374	68,000
2024-10-07	0.380	0.380	0.380	0.380	0.374	8,000
2024-10-04	0.375	0.380	0.375	0.380	0.374	232,000
2024-10-03	0.375	0.375	0.370	0.375	0.369	56,100
2024-10-02	0.375	0.375	0.370	0.370	0.364	80,000
2024-10-01	0.375	0.380	0.375	0.375	0.369	155,800
2024-09-30	0.375	0.380	0.370	0.375	0.369	187,300
2024-09-27	0.375	0.375	0.370	0.370	0.364	38,500
2024-09-26	0.370	0.370	0.355	0.370	0.364	261,100
2024-09-25	0.370	0.375	0.370	0.370	0.364	79,700
2024-09-24	0.380	0.380	0.370	0.370	0.364	136,000
2024-09-23	0.385	0.385	0.375	0.375	0.369	89,100
2024-09-20	0.390	0.390	0.380	0.385	0.379	48,400
2024-09-19	0.390	0.390	0.380	0.385	0.379	98,500
2024-09-18	0.375	0.385	0.375	0.385	0.379	24,100
2024-09-17	0.395	0.395	0.375	0.395	0.388	49,400
2024-09-13	0.385	0.385	0.375	0.375	0.369	4,600
2024-09-12	0.365	0.380	0.365	0.370	0.364	51,300
2024-09-11	0.370	0.370	0.370	0.370	0.364	10,400
2024-09-10	0.390	0.390	0.365	0.380	0.374	3,100
2024-09-09	0.375	0.375	0.370	0.370	0.364	30,000
2024-09-06	0.390	0.390	0.380	0.380	0.374	29,200
2024-09-05	0.390	0.390	0.380	0.385	0.379	27,100
2024-09-04	0.390	0.390	0.390	0.390	0.384	10,100
2024-09-03	0.380	0.380	0.375	0.375	0.369	191,000
2024-09-02	0.390	0.390	0.375	0.380	0.374	41,600
2024-08-30	0.370	0.370	0.365	0.370	0.364	64,200
2024-08-29	0.370	0.370	0.365	0.365	0.359	41,400
2024-08-28	0.350	0.380	0.350	0.370	0.364	137,100
2024-08-27	0.370	0.380	0.360	0.375	0.369	66,500
2024-08-26	0.365	0.380	0.365	0.380	0.374	2,600
2024-08-23	0.375	0.375	0.370	0.370	0.364	48,400
2024-08-22	0.380	0.380	0.370	0.370	0.364	81,200
2024-08-21	0.385	0.385	0.385	0.385	0.379	100
2024-08-20	0.390	0.390	0.375	0.375	0.369	110,200
2024-08-19	0.380	0.395	0.375	0.380	0.374	211,800

← NewerPage 9 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.