Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.910	1.960	1.830	1.860	1.860	1,007,200
2024-08-26	2.000	2.000	1.910	1.910	1.910	744,200
2024-08-23	2.040	2.040	1.910	1.970	1.970	966,400
2024-08-22	2.160	2.170	2.020	2.040	2.040	1,580,800
2024-08-21	2.150	2.170	2.140	2.150	2.150	462,900
2024-08-20	2.190	2.200	2.110	2.150	2.150	459,100
2024-08-19	2.260	2.260	2.180	2.180	2.180	594,400
2024-08-16	2.250	2.280	2.230	2.250	2.250	802,400
2024-08-15	2.260	2.290	2.160	2.210	2.210	1,229,600
2024-08-14	2.230	2.270	2.220	2.250	2.250	1,055,400
2024-08-13	2.230	2.240	2.180	2.190	2.190	837,500
2024-08-12	2.100	2.230	2.100	2.220	2.220	1,616,500
2024-08-09	2.030	2.100	2.030	2.080	2.080	1,195,700
2024-08-08	1.990	2.030	1.950	1.980	1.980	1,317,100
2024-08-07	1.870	2.060	1.840	2.020	2.020	1,852,800
2024-08-06	1.760	1.890	1.710	1.890	1.890	2,909,100
2024-08-05	2.040	2.040	1.710	1.740	1.740	4,592,900
2024-08-02	2.170	2.170	2.060	2.090	2.090	2,115,000
2024-08-01	2.260	2.270	2.180	2.190	2.190	978,200
2024-07-31	2.200	2.250	2.180	2.230	2.230	802,200
2024-07-30	2.270	2.270	2.180	2.210	2.210	2,217,100
2024-07-29	2.400	2.540	2.250	2.260	2.260	8,208,100
2024-07-26	2.350	2.410	2.330	2.360	2.360	1,346,200
2024-07-25	2.350	2.420	2.290	2.350	2.350	1,426,600
2024-07-24	2.410	2.430	2.360	2.380	2.380	663,200
2024-07-23	2.350	2.450	2.310	2.400	2.400	2,353,700
2024-07-22	2.360	2.370	2.250	2.310	2.310	1,784,100
2024-07-19	2.280	2.370	2.270	2.350	2.350	1,271,500
2024-07-18	2.370	2.370	2.290	2.300	2.300	1,941,700
2024-07-17	2.420	2.440	2.360	2.390	2.390	923,500
2024-07-16	2.420	2.450	2.370	2.390	2.390	1,148,300
2024-07-15	2.300	2.440	2.300	2.410	2.410	2,485,400
2024-07-12	2.290	2.320	2.260	2.280	2.280	1,013,500
2024-07-11	2.340	2.380	2.270	2.290	2.290	1,507,300
2024-07-10	2.330	2.380	2.300	2.330	2.330	726,000
2024-07-09	2.360	2.420	2.330	2.330	2.330	1,590,700
2024-07-05	2.200	2.480	2.200	2.350	2.350	10,345,100
2024-07-04	2.270	2.270	2.180	2.180	2.180	1,189,800
2024-07-03	2.260	2.270	2.220	2.240	2.240	1,372,600
2024-07-02	2.210	2.250	2.170	2.220	2.220	1,110,700
2024-07-01	2.140	2.210	2.130	2.190	2.190	725,500
2024-06-28	2.120	2.170	2.110	2.140	2.140	909,300
2024-06-27	2.150	2.170	2.100	2.110	2.110	591,200
2024-06-26	2.110	2.170	2.100	2.150	2.150	953,200
2024-06-25	2.220	2.230	2.090	2.100	2.100	3,145,500
2024-06-24	2.330	2.350	2.230	2.230	2.230	1,717,700
2024-06-21	2.290	2.340	2.240	2.310	2.310	2,020,500
2024-06-20	2.220	2.300	2.180	2.270	2.270	2,176,100
2024-06-19	2.200	2.240	2.160	2.220	2.220	1,160,500
2024-06-18	2.320	2.330	2.200	2.200	2.200	1,600,700
2024-06-14	2.340	2.370	2.260	2.300	2.300	2,834,000
2024-06-13	2.210	2.330	2.200	2.330	2.330	4,217,400
2024-06-12	2.190	2.300	2.150	2.190	2.190	5,518,800
2024-06-11	2.090	2.190	2.080	2.180	2.180	2,974,000
2024-06-10	2.130	2.130	2.070	2.090	2.090	1,321,100
2024-06-07	2.160	2.170	2.080	2.130	2.130	3,947,000
2024-06-06	2.200	2.210	2.140	2.170	2.170	2,380,200
2024-06-05	2.190	2.240	2.150	2.170	2.170	2,283,500
2024-06-04	2.150	2.230	2.130	2.160	2.160	2,304,400
2024-05-31	2.260	2.340	2.160	2.160	2.160	3,808,800

← NewerPage 10 of 21 · 1,241 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.