(OP: COSAF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	0.2405	0.2405	0.2245	0.2360	14,003	-0.01(-5.52%)
May 23, 2024	0.2531	0.2531	0.2461	0.2498	81,900	+0.01(+2.71%)
May 22, 2024	0.2406	0.2460	0.2406	0.2432	7,406	-0.02(-6.46%)
May 21, 2024	0.2650	0.2806	0.2600	0.2600	72,072	-0.01(-5.42%)
May 20, 2024	0.2650	0.2749	0.2575	0.2749	2,180	+0.02(+6.14%)
May 17, 2024	0.2442	0.2590	0.2442	0.2590	5,800	+0.01(+2.90%)
May 16, 2024	0.2517	0.2517	0.2517	0.2517	4,000	+0.01(+4.27%)
May 14, 2024				0.2414	0	-0.00(-0.04%)
May 13, 2024	0.2764	0.2814	0.2400	0.2415	21,805	-0.01(-4.43%)
May 09, 2024				0.2527	1,000	-0.00(-1.37%)
May 08, 2024	0.2642	0.2642	0.2562	0.2562	26,362	-0.01(-4.22%)
May 07, 2024	0.2779	0.2779	0.2619	0.2675	29,500	-0.01(-3.18%)
May 06, 2024	0.2745	0.2763	0.2744	0.2763	4,452	-0.00(-1.14%)
May 03, 2024	0.2898	0.2898	0.2677	0.2795	8,667	+0.01(+5.63%)
May 02, 2024	0.2683	0.2683	0.2600	0.2646	3,100	-0.02(-6.04%)
May 01, 2024	0.2653	0.2816	0.2653	0.2816	37,866	+0.03(+11.48%)
Apr 30, 2024	0.2600	0.2623	0.2500	0.2526	27,102	-0.02(-5.96%)
Apr 29, 2024	0.4093	0.4093	0.2552	0.2686	38,103	-0.00(-0.11%)
Apr 26, 2024	0.2689	0.2689	0.2689	0.2689	1,000	+0.01(+3.38%)
Apr 25, 2024	0.2600	0.2601	0.2600	0.2601	2,051	+0.00(+1.80%)
Apr 24, 2024	0.2804	0.2955	0.2555	0.2555	26,599	-0.04(-13.57%)
Apr 23, 2024	0.3003	0.3017	0.2897	0.2956	32,754	-0.01(-3.78%)
Apr 22, 2024	0.2981	0.3072	0.2981	0.3072	13,276	+0.01(+1.72%)
Apr 19, 2024	0.3170	0.3170	0.3020	0.3020	3,201	-0.02(-4.82%)
Apr 18, 2024	0.3000	0.3173	0.2990	0.3173	60,419	+0.02(+6.08%)
Apr 17, 2024	0.3026	0.3026	0.2985	0.2991	13,420	-0.00(-1.42%)
Apr 15, 2024				0.3034	0	-0.02(-5.19%)
Apr 12, 2024	0.3488	0.3488	0.3200	0.3200	13,702	-0.02(-5.88%)
Apr 11, 2024	0.3501	0.3501	0.3213	0.3400	1,200	-0.01(-4.09%)
Apr 10, 2024	0.3545	0.3545	0.3545	0.3545	400	-0.00(-0.42%)
Apr 09, 2024	0.2930	0.3595	0.2930	0.3560	35,100	+0.01(+3.19%)
Apr 08, 2024	0.3611	0.3611	0.3370	0.3450	2,500	-0.01(-1.43%)
Apr 05, 2024	0.3317	0.3545	0.3317	0.3500	16,897	+0.02(+7.69%)
Apr 04, 2024	0.3518	0.3518	0.3242	0.3250	33,000	-0.01(-4.27%)
Apr 03, 2024	0.3398	0.3398	0.3395	0.3395	3,000	+0.02(+7.74%)
Apr 02, 2024	0.3192	0.3192	0.3061	0.3151	7,190	-0.00(-0.03%)
Apr 01, 2024	0.3180	0.3315	0.3138	0.3152	34,037	-0.00(-0.79%)
Mar 28, 2024	0.3155	0.3177	0.3144	0.3177	9,000	+0.02(+5.90%)
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	1,200	+0.00(+0.00%)
Mar 26, 2024	0.3199	0.3199	0.3000	0.3000	13,733	-0.01(-2.76%)
Mar 25, 2024	0.3130	0.3241	0.3085	0.3085	3,499	-0.01(-3.89%)
Mar 18, 2024				0.3210	0	+0.00(+0.98%)
Mar 15, 2024	0.3180	0.3180	0.3179	0.3179	12,890	+0.01(+3.48%)
Mar 14, 2024	0.3071	0.3072	0.3000	0.3072	7,130	+0.00(+1.52%)
Mar 13, 2024	0.3398	0.3398	0.3026	0.3026	43,314	-0.01(-1.94%)
Mar 08, 2024				0.3086	0	-0.01(-3.56%)
Mar 07, 2024	0.3200	0.3200	0.3200	0.3200	5,000	+0.00(+0.50%)
Mar 06, 2024	0.3270	0.3270	0.3184	0.3184	80,626	-0.01(-2.84%)
Mar 05, 2024	0.3227	0.3277	0.3200	0.3277	15,374	-0.00(-0.70%)
Mar 04, 2024	0.3150	0.3304	0.3150	0.3300	41,400	+0.00(+1.38%)
Mar 01, 2024	0.3180	0.3255	0.3180	0.3255	7,150	-0.00(-0.61%)
Feb 29, 2024	0.3134	0.3275	0.3134	0.3275	40,405	+0.00(+1.14%)
Feb 28, 2024	0.3238	0.3238	0.3238	0.3238	1,000	+0.01(+4.82%)
Feb 27, 2024	0.3143	0.3185	0.3085	0.3089	10,980	-0.01(-4.28%)
Feb 26, 2024	0.3227	0.3230	0.3227	0.3227	2,104	-0.00(-0.09%)
Feb 23, 2024	0.3314	0.3314	0.3230	0.3230	5,500	-0.01(-4.15%)
Feb 22, 2024	0.3417	0.3417	0.3370	0.3370	2,000	+0.00(+0.12%)
Feb 21, 2024	0.3366	0.3366	0.3366	0.3366	1,000	-0.00(-1.00%)
Feb 20, 2024	0.3400	0.3969	0.3400	0.3400	2,250	-0.01(-3.33%)
Feb 16, 2024	0.3450	0.3517	0.3444	0.3517	8,986	+0.00(+0.49%)
Feb 15, 2024	0.3500	0.3500	0.3500	0.3500	100	+0.00(+0.57%)
Feb 14, 2024	0.3470	0.3606	0.3363	0.3480	18,941	-0.02(-6.68%)
Feb 13, 2024	0.3901	0.3901	0.3729	0.3729	13,068	-0.02(-4.53%)
Feb 12, 2024	0.3923	0.3989	0.3894	0.3906	4,256	+0.01(+3.77%)
Feb 09, 2024	0.3763	0.3800	0.3763	0.3764	25,303	-0.01(-2.03%)
Feb 08, 2024	0.3802	0.3985	0.3789	0.3842	16,005	-0.01(-3.66%)
Feb 07, 2024	0.4136	0.4136	0.3900	0.3988	34,950	-0.03(-6.54%)
Feb 05, 2024				0.4267	0	-0.04(-8.26%)
Feb 02, 2024	0.4651	0.4651	0.4616	0.4651	7,803	-0.01(-3.00%)
Feb 01, 2024	0.4225	0.4800	0.4225	0.4795	5,239	+0.08(+19.19%)
Jan 31, 2024	0.3945	0.4023	0.3945	0.4023	5,500	+0.02(+4.17%)
Jan 30, 2024	0.3977	0.3977	0.3862	0.3862	8,418	-0.01(-1.28%)
Jan 29, 2024	0.3911	0.3912	0.3911	0.3912	29,794	-0.01(-2.59%)
Jan 26, 2024	0.4016	0.4016	0.4016	0.4016	2,093	+0.00(+0.00%)
Jan 24, 2024				0.4016	14,197	-0.01(-2.60%)
Jan 23, 2024	0.4204	0.4204	0.4001	0.4123	37,700	+0.02(+4.09%)
Jan 22, 2024	0.3961	0.3961	0.3961	0.3961	2,851	+0.01(+3.47%)
Jan 19, 2024	0.3828	0.3828	0.3828	0.3828	2,489	-0.01(-3.21%)
Jan 18, 2024	0.4031	0.4031	0.3955	0.3955	34,809	-0.01(-3.65%)
Jan 17, 2024	0.3898	0.4526	0.3898	0.4105	17,844	+0.02(+5.26%)
Jan 16, 2024	0.3967	0.4092	0.3900	0.3900	56,853	+0.01(+2.79%)
Jan 12, 2024	0.3514	0.3794	0.3499	0.3794	15,424	+0.04(+10.29%)
Jan 11, 2024	0.3500	0.3500	0.3440	0.3440	598	-0.01(-1.71%)
Jan 10, 2024	0.3552	0.3552	0.3492	0.3500	6,714	+0.01(+2.61%)
Jan 08, 2024				0.3411	0	-0.02(-5.62%)
Jan 04, 2024				0.3614	0	+0.00(+1.35%)
Jan 03, 2024	0.3566	0.3566	0.3566	0.3566	1,900	+0.01(+3.57%)
Jan 02, 2024	0.3337	0.3443	0.3337	0.3443	12,050	+0.00(+0.32%)
Dec 29, 2023	0.3176	0.3432	0.3176	0.3432	4,650	-0.03(-6.82%)
Dec 28, 2023	0.3688	0.3688	0.3500	0.3683	28,200	+0.02(+5.23%)
Dec 27, 2023	0.3463	0.3500	0.3417	0.3500	22,500	+0.00(+0.00%)
Dec 26, 2023	0.3500	0.3500	0.3500	0.3500	5,000	+0.01(+1.45%)
Dec 22, 2023	0.3384	0.3450	0.3384	0.3450	651	+0.03(+9.18%)
Dec 21, 2023	0.3160	0.3160	0.3160	0.3160	1,000	-0.01(-4.47%)
Dec 19, 2023				0.3308	0	-0.00(-0.84%)
Dec 18, 2023	0.3566	0.3566	0.3336	0.3336	4,425	-0.03(-7.28%)
Dec 15, 2023	0.3598	0.3598	0.3598	0.3598	1,424	+0.00(+1.21%)
Dec 14, 2023	0.3555	0.3555	0.3555	0.3555	1,849	-0.00(-1.25%)
Dec 13, 2023	0.3600	0.3600	0.3545	0.3600	6,895	+0.00(+0.14%)
Dec 11, 2023				0.3595	0	+0.00(+0.56%)
Dec 08, 2023	0.3575	0.3575	0.3575	0.3575	214	+0.00(+0.36%)
Dec 07, 2023	0.3600	0.3670	0.3562	0.3562	1,480	-0.00(-0.70%)
Dec 06, 2023	0.3587	0.3587	0.3587	0.3587	1,000	-0.01(-2.58%)
Dec 05, 2023	0.3682	0.3682	0.3682	0.3682	1,000	-0.01(-1.71%)
Dec 04, 2023	0.3746	0.3746	0.3746	0.3746	1,000	+0.00(+0.13%)
Dec 01, 2023	0.3500	0.3741	0.3473	0.3741	33,730	+0.06(+17.90%)
Nov 30, 2023	0.3287	0.3287	0.3173	0.3173	43,000	-0.03(-9.14%)
Nov 29, 2023	0.3210	0.3492	0.3210	0.3492	10,000	+0.04(+11.64%)
Nov 28, 2023	0.3103	0.3156	0.3068	0.3128	30,500	+0.01(+3.64%)
Nov 27, 2023	0.2916	0.3018	0.2916	0.3018	12,500	+0.02(+6.04%)
Nov 24, 2023	0.2901	0.2901	0.2800	0.2846	25,900	+0.00(+1.28%)
Nov 22, 2023	0.3049	0.3200	0.2810	0.2810	31,290	-0.00(-1.23%)
Nov 21, 2023	0.3149	0.3173	0.2809	0.2845	55,820	-0.04(-12.78%)
Nov 20, 2023	0.2859	0.3262	0.2859	0.3262	9,515	+0.08(+30.48%)
Nov 16, 2023				0.2500	0	-0.03(-12.16%)
Nov 15, 2023	0.2515	0.2846	0.2515	0.2846	38,468	+0.03(+13.84%)
Nov 14, 2023	0.2390	0.2500	0.2390	0.2500	3,433	+0.03(+14.36%)
Nov 10, 2023				0.2186	0	-0.02(-8.92%)
Nov 09, 2023	0.2850	0.2997	0.2400	0.2400	19,940	+0.01(+2.87%)
Nov 08, 2023	0.2333	0.2600	0.2333	0.2333	3,410	-0.02(-6.68%)
Nov 06, 2023				0.2500	0	+0.00(+0.32%)
Nov 02, 2023				0.2492	0	+0.02(+8.35%)
Oct 31, 2023				0.2300	0	+0.01(+4.55%)
Oct 30, 2023	0.2200	0.2200	0.2200	0.2200	24,000	+0.02(+8.21%)
Oct 20, 2023				0.2033	0	-0.01(-3.88%)
Oct 19, 2023	0.2115	0.2115	0.2115	0.2115	5,000	-0.01(-3.86%)
Oct 16, 2023				0.2200	0	-0.03(-11.43%)
Oct 11, 2023				0.2484	0	-0.00(-0.64%)
Oct 10, 2023	0.2500	0.2500	0.2500	0.2500	2,968	+0.00(+0.00%)
Oct 06, 2023				0.2500	0	-0.02(-7.61%)
Oct 05, 2023	0.2600	0.2706	0.2600	0.2706	60,004	+0.02(+6.54%)
Oct 04, 2023	0.2700	0.2700	0.2540	0.2540	10,916	-0.19(-42.55%)
Oct 03, 2023	0.4421	0.4421	0.4421	0.4421	100	+0.16(+57.89%)
Oct 02, 2023	0.2800	0.2800	0.2800	0.2800	22,500	+0.00(+0.00%)
Sep 29, 2023	0.2835	0.2835	0.2800	0.2800	9,500	-0.02(-6.67%)
Sep 28, 2023	0.3000	0.3000	0.3000	0.3000	5,750	+0.04(+14.29%)
Sep 26, 2023				0.2625	0	-0.02(-6.25%)
Sep 25, 2023	0.5162	0.4000	0.2800	0.2800	35,192	-0.13(-31.39%)
Sep 18, 2023				0.4081	0	+0.11(+36.03%)
Sep 14, 2023				0.3000	0	+0.01(+4.35%)
Sep 13, 2023	0.2875	0.2875	0.2875	0.2875	1,000	+0.04(+15.00%)
Sep 01, 2023				0.2500	0	-0.05(-16.67%)
Aug 31, 2023	0.3000	0.3000	0.3000	0.3000	4,000	+0.01(+2.42%)
Aug 23, 2023				0.2929	0	-0.00(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.