Kobay Tech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.000	2.140	2.000	2.100	2.100	1,596,200
2026-10-15	1.950	2.060	1.930	1.990	1.990	2,164,200
2026-10-14	1.920	1.980	1.880	1.970	1.970	1,016,100
2026-10-13	2.000	2.000	1.900	1.920	1.920	1,502,000
2026-10-12	2.080	2.110	2.000	2.010	2.010	1,448,800
2026-10-09	2.080	2.110	2.050	2.070	2.070	988,100
2026-10-08	2.110	2.150	2.060	2.090	2.090	1,454,400
2026-10-07	2.140	2.140	2.070	2.080	2.080	2,047,500
2026-10-06	2.160	2.170	2.110	2.130	2.130	1,192,600
2026-10-05	2.230	2.230	2.050	2.160	2.160	4,814,500
2026-10-02	2.250	2.310	2.210	2.300	2.300	631,300
2026-10-01	2.200	2.290	2.200	2.220	2.220	414,800
2026-09-30	2.260	2.270	2.210	2.210	2.210	371,600
2026-09-29	2.260	2.290	2.250	2.280	2.280	212,000
2026-09-28	2.350	2.350	2.260	2.280	2.280	380,700
2026-09-25	2.290	2.370	2.290	2.350	2.350	753,100
2026-09-24	2.370	2.370	2.300	2.330	2.330	543,300
2026-09-23	2.360	2.410	2.330	2.380	2.380	736,300
2026-09-22	2.330	2.430	2.330	2.380	2.380	1,289,400
2026-09-21	2.260	2.320	2.250	2.310	2.310	880,400
2026-09-18	2.250	2.290	2.230	2.260	2.260	1,088,600
2026-09-17	2.110	2.240	2.110	2.240	2.240	944,300
2026-09-16	2.100	2.100	2.100	2.100	2.100	0
2026-09-15	2.190	2.210	2.090	2.100	2.100	1,419,500
2026-09-14	2.200	2.200	2.160	2.190	2.190	565,000
2026-09-11	2.230	2.230	2.190	2.200	2.200	602,900
2026-09-10	2.260	2.290	2.240	2.250	2.250	678,800
2026-09-09	2.270	2.340	2.260	2.290	2.290	605,300
2026-09-08	2.270	2.330	2.260	2.280	2.280	613,600
2026-09-07	2.250	2.320	2.250	2.270	2.270	955,400
2026-09-04	2.250	2.260	2.210	2.250	2.250	677,500
2026-09-03	2.220	2.270	2.180	2.220	2.220	787,300
2026-09-02	2.260	2.310	2.150	2.220	2.220	2,361,100
2026-09-01	2.340	2.350	2.270	2.270	2.270	1,011,400
2026-08-31	2.350	2.350	2.350	2.350	2.350	0
2026-08-28	2.460	2.460	2.330	2.350	2.350	1,542,200
2026-08-27	2.410	2.560	2.350	2.450	2.450	3,099,900
2026-08-26	2.240	2.390	2.220	2.350	2.350	1,254,000
2026-08-25	2.240	2.240	2.240	2.240	2.240	0
2026-08-24	2.350	2.380	2.230	2.240	2.240	1,325,700
2026-08-21	2.360	2.380	2.300	2.340	2.340	1,253,100
2026-08-20	2.420	2.450	2.360	2.380	2.380	828,000
2026-08-19	2.430	2.510	2.350	2.410	2.410	1,464,200
2026-08-18	2.520	2.530	2.440	2.450	2.450	1,350,900
2026-08-17	2.510	2.570	2.490	2.530	2.530	725,800
2026-08-14	2.590	2.610	2.510	2.520	2.520	1,628,600
2026-08-13	2.620	2.680	2.560	2.590	2.590	1,534,700
2026-08-12	2.610	2.650	2.570	2.600	2.600	1,933,000
2026-08-11	2.680	2.680	2.610	2.610	2.610	1,079,100
2026-08-10	2.500	2.700	2.500	2.680	2.680	3,449,100
2026-08-07	2.360	2.490	2.350	2.460	2.460	1,821,000
2026-08-06	2.350	2.410	2.330	2.370	2.370	933,400
2026-08-05	2.370	2.420	2.350	2.360	2.360	1,382,900
2026-08-04	2.330	2.370	2.320	2.340	2.340	582,400
2026-08-03	2.310	2.340	2.270	2.300	2.300	555,900
2026-07-31	2.250	2.370	2.250	2.310	2.310	2,380,700
2026-07-30	2.190	2.250	2.180	2.200	2.200	440,300
2026-07-29	2.190	2.240	2.150	2.240	2.240	850,900
2026-07-28	2.220	2.240	2.180	2.180	2.180	810,200
2026-07-27	2.250	2.290	2.230	2.270	2.270	772,800

Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-28	0.0200 MYR
2022-12-29	0.0300 MYR
2021-12-30	0.0200 MYR
2020-12-30	0.0600 MYR
2019-12-30	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.