KLSE:COSMOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.28	0.29	0.28	0.29	0.29	-	5,000
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	20,000
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	105,600
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	10,000
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	13,900
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	84,300
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	33,600
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	-	52,800
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	24,600
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	92,000
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	5,500
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	6,000
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	13,500
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-	48,500
Dec 31, 2025	0.30	0.30	0.28	0.29	0.29	-6.45%	105,500
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	49,000
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	-	40,000
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	20,800
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	25,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	6,000
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-	21,700
Dec 15, 2025	0.29	0.30	0.29	0.29	0.29	-6.45%	16,500
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	5,000
Dec 9, 2025	0.30	0.31	0.30	0.31	0.31	-1.59%	8,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	4,200
Dec 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	20,100
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	11,900
Nov 28, 2025	0.32	0.33	0.32	0.33	0.33	-4.41%	51,500
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	-	21,500
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	34,000
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	18,500
Nov 21, 2025	0.34	0.35	0.34	0.35	0.35	-	35,700
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-	66,600
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	5,000
Nov 18, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	403,400
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	40,500
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	285,400
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	53,300
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-	16,000
Nov 11, 2025	0.33	0.33	0.32	0.32	0.32	-	116,000
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-	28,000
Nov 7, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	88,000
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	9,000
Nov 5, 2025	0.34	0.34	0.33	0.33	0.33	-	20,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	22,800
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	88,500
Oct 31, 2025	0.35	0.35	0.34	0.34	0.34	-	82,000