Cosmos Technology International Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.395	0.400	0.395	0.400	0.400	1,369,500
2026-10-15	0.385	0.400	0.385	0.390	0.390	658,200
2026-10-14	0.390	0.390	0.375	0.390	0.390	245,100
2026-10-13	0.385	0.395	0.370	0.395	0.395	419,000
2026-10-12	0.395	0.400	0.380	0.390	0.390	228,800
2026-10-09	0.375	0.400	0.375	0.390	0.390	623,400
2026-10-08	0.365	0.375	0.365	0.375	0.375	219,700
2026-10-07	0.365	0.375	0.365	0.375	0.375	94,200
2026-10-06	0.375	0.380	0.370	0.380	0.380	89,400
2026-10-05	0.365	0.385	0.355	0.380	0.380	568,900
2026-10-02	0.350	0.360	0.350	0.360	0.360	116,100
2026-10-01	0.350	0.355	0.345	0.350	0.350	103,400
2026-09-30	0.350	0.360	0.350	0.350	0.350	151,000
2026-09-29	0.365	0.365	0.350	0.360	0.360	163,500
2026-09-28	0.365	0.370	0.360	0.370	0.370	126,500
2026-09-25	0.365	0.370	0.360	0.370	0.370	118,000
2026-09-24	0.375	0.380	0.365	0.370	0.370	350,000
2026-09-23	0.360	0.380	0.355	0.375	0.375	503,800
2026-09-22	0.370	0.375	0.360	0.360	0.360	306,000
2026-09-21	0.360	0.380	0.360	0.380	0.380	216,500
2026-09-18	0.360	0.360	0.345	0.355	0.355	226,200

Page 1 of 1 · 21 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.