Cosmos Technology International Berhad (KLSE:COSMOS)
Malaysia · Delayed Price · Currency is MYR 0.2950
+0.0100 (3.51%)
At close: Aug 1, 2025
KLSE:COSMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 46,000 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 50,000 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 38,800 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 8,500 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,200 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 33,700 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 34,600 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,000 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 70,000 |
| Jul 17, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 70,600 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 206,500 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 7,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 25,000 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,000 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,000 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 13,700 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 3,500 |
| Jul 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 74,000 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 57,800 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 11,000 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 8,100 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,900 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 52,000 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,000 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 23,100 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 194,800 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,000 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,500 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 90,400 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 41,000 |
| Jun 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 24,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 147,200 |
| May 30, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 3.45% | 56,500 |
| May 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 108,700 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 13,500 |
| May 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 50,500 |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,000 |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 35,300 |
| May 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 77,000 |
| May 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 25,000 |
| May 14, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 25,500 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 39,100 |
| May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 81,100 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 52,000 |