Cosmos Technology International Berhad (KLSE:COSMOS)
Malaysia
· Delayed Price · Currency is MYR 0.270
-0.015 (-5.26%)
At close: Apr 30, 2026
KLSE:COSMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 95,000 |
| Apr 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 62,200 |
| Apr 28, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 157,700 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 118,000 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 106,000 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 83,300 |
| Apr 22, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 83,300 |
| Apr 21, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 109,100 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 10,000 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 36,800 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 55,500 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 116,000 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 10,000 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 26,100 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 70,100 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 88,900 |
| Apr 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 39,500 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 11,000 |
| Apr 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 20,000 |
| Mar 31, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 5.88% | 39,300 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -7.27% | 129,300 |
| Mar 27, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 56,500 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 20,300 |
| Mar 25, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 60,000 |
| Mar 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 38,100 |
| Mar 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 29,100 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 73,100 |
| Mar 13, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 25,100 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 100 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 68,300 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 1,200 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 17,500 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 66,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 55,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 100,700 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 80,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 48,000 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 35,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 40,000 |
| Feb 23, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 11,000 |
| Feb 20, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 53,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 7,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 13,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 19,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 7,400 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 57,700 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 26,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 26,400 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 50,500 |
| 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 |