Cosmos Technology International Bhd (0261) Historical Prices

Time Period

Events

MY:0261 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.34	0.32	0.32	0.32	0.00%	33,600	0.07
Nov 10, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	143,000	0.29
Nov 09, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	102,900	0.20
Nov 05, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	114,100	0.21
Nov 04, 2026	0.34	0.36	0.34	0.35	0.35	+2.94%	155,800	0.29
Nov 03, 2026	0.35	0.35	0.34	0.34	0.34	-6.85%	60,000	0.11
Nov 02, 2026	0.35	0.37	0.34	0.37	0.37	+5.80%	284,000	0.52
Oct 30, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	406,500	0.75
Oct 29, 2026	0.36	0.38	0.35	0.37	0.37	+1.39%	728,100	1.38
Oct 28, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	448,700	0.86
Oct 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	441,200	0.85
Oct 26, 2026	0.36	0.37	0.34	0.37	0.37	+5.80%	731,600	1.44
Oct 23, 2026	0.33	0.35	0.31	0.35	0.35	+6.15%	802,400	1.61
Oct 22, 2026	0.35	0.36	0.31	0.33	0.33	-5.80%	1,737,500	3.66
Oct 21, 2026	0.37	0.39	0.35	0.35	0.35	-6.76%	961,800	2.09
Oct 20, 2026	0.43	0.43	0.35	0.37	0.37	-10.84%	1,671,300	3.85
Oct 19, 2026	0.40	0.43	0.39	0.42	0.42	+3.75%	3,038,500	7.86
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	+2.56%	1,369,500	3.74
Oct 15, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	658,200	1.84
Oct 14, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	245,100	0.69
Oct 13, 2026	0.39	0.40	0.37	0.40	0.40	+1.28%	419,000	1.21
Oct 12, 2026	0.40	0.40	0.38	0.39	0.39	0.00%	228,800	0.67
Oct 09, 2026	0.38	0.40	0.38	0.39	0.39	+4.00%	623,400	1.86
Oct 08, 2026	0.37	0.38	0.37	0.38	0.38	0.00%	219,700	0.66
Oct 07, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	94,200	0.28
Oct 06, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	89,400	0.27
Oct 05, 2026	0.37	0.39	0.36	0.38	0.38	+5.56%	568,900	1.76
Oct 02, 2026	0.35	0.36	0.35	0.36	0.36	+2.86%	116,100	0.36
Oct 01, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	103,400	0.32
Sep 30, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	151,000	0.48
Sep 29, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	163,500	0.52
Sep 28, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	126,500	0.40
Sep 25, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	118,000	0.38
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	350,000	1.13
Sep 23, 2026	0.36	0.38	0.36	0.38	0.38	+4.17%	503,800	1.66
Sep 22, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	306,000	1.02
Sep 21, 2026	0.36	0.38	0.36	0.38	0.38	+7.04%	216,500	0.73
Sep 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	226,200	0.77
Sep 17, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	205,800	0.71
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	187,600	0.65
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	292,700	1.04
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	+2.70%	504,200	1.84
Sep 10, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	895,800	3.43
Sep 09, 2026	0.36	0.40	0.35	0.39	0.39	+11.43%	767,800	3.07
Sep 08, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	47,500	0.19
Sep 07, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	265,600	1.07
Sep 04, 2026	0.36	0.37	0.35	0.37	0.37	-1.33%	134,500	0.55
Sep 03, 2026	0.36	0.38	0.36	0.38	0.38	+1.35%	122,900	0.50

Cosmos Technology International Bhd historical prices

Cosmos Technology International Bhd (0261) Historical Prices

Become an Expert with TipRanks Premium