Cosmos Technology International Berhad (KLSE:COSMOS)
Malaysia · Delayed Price · Currency is MYR 0.3750
0.00 (0.00%)
At close: Sep 1, 2026
KLSE:COSMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | - | 290,400 |
| Aug 28, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -5.06% | 588,500 |
| Aug 27, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 370,300 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 436,800 |
| Aug 24, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,441,900 |
| Aug 21, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 1,092,500 |
| Aug 20, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 537,900 |
| Aug 19, 2026 | 0.32 | 0.40 | 0.32 | 0.38 | 0.38 | 15.38% | 2,160,800 |
| Aug 18, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 654,800 |
| Aug 17, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 6.67% | 1,451,100 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 37,600 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 167,200 |
| Aug 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 199,900 |
| Aug 11, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 1,094,400 |
| Aug 10, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 1,494,400 |
| Aug 7, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 211,800 |
| Aug 6, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 171,200 |
| Aug 5, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 7.41% | 521,600 |
| Aug 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 75,500 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 20,400 |
| Jul 31, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 113,700 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 86,400 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 217,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 83,900 |
| Jul 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 240,700 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 68,000 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 67,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 72,000 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 99,200 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,200 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 95,800 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 151,100 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,800 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 69,900 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 55,000 |
| Jun 29, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 212,600 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 36,000 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 54,600 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 35,000 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 7,000 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 8,000 |
| Jun 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 27,000 |
| Jun 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 87,600 |
| Jun 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 57,200 |