KLSE:COSMOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	503,800
Sep 22, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	306,000
Sep 21, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	216,500
Sep 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	226,200
Sep 17, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	205,800
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	187,600
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	292,700
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	504,200
Sep 10, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	895,800
Sep 9, 2026	0.36	0.40	0.35	0.39	0.39	11.43%	767,800
Sep 8, 2026	0.35	0.36	0.35	0.35	0.35	-	47,500
Sep 7, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	265,600
Sep 4, 2026	0.36	0.37	0.35	0.37	0.37	-1.33%	134,500
Sep 3, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	122,900
Sep 2, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	124,200
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