Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.260	2.280	2.210	2.260	2.260	1,348,000
2024-05-29	2.150	2.370	2.140	2.260	2.260	10,563,900
2024-05-28	2.070	2.140	1.940	2.130	2.130	3,495,600
2024-05-27	2.160	2.180	2.040	2.040	2.040	3,283,500
2024-05-24	2.190	2.250	2.140	2.160	2.160	2,520,100
2024-05-23	2.150	2.240	2.100	2.220	2.220	3,408,200
2024-05-21	2.170	2.220	2.130	2.130	2.130	3,723,400
2024-05-20	2.200	2.260	2.140	2.160	2.160	3,601,700
2024-05-17	2.230	2.240	2.160	2.190	2.190	2,949,100
2024-05-16	2.150	2.250	2.060	2.200	2.200	7,420,500
2024-05-15	2.280	2.310	2.100	2.150	2.150	4,910,700
2024-05-14	2.480	2.480	2.240	2.280	2.280	5,490,600
2024-05-13	2.410	2.580	2.400	2.490	2.490	16,079,000
2024-05-10	1.940	2.500	1.870	2.400	2.400	26,014,600
2024-05-09	1.740	1.950	1.730	1.930	1.930	7,884,400
2024-05-08	1.740	1.750	1.700	1.730	1.730	1,314,700
2024-05-07	1.750	1.800	1.700	1.720	1.720	1,331,800
2024-05-06	1.680	1.760	1.660	1.730	1.730	2,378,400
2024-05-03	1.650	1.680	1.640	1.660	1.660	553,600
2024-05-02	1.650	1.660	1.600	1.640	1.640	476,800
2024-04-30	1.690	1.700	1.620	1.640	1.640	539,700
2024-04-29	1.680	1.720	1.660	1.680	1.680	762,400
2024-04-26	1.680	1.680	1.650	1.680	1.680	750,300
2024-04-25	1.710	1.710	1.670	1.680	1.680	417,200
2024-04-24	1.720	1.730	1.670	1.700	1.700	919,400
2024-04-23	1.670	1.720	1.670	1.700	1.700	937,300
2024-04-22	1.550	1.660	1.550	1.640	1.640	1,178,700
2024-04-19	1.650	1.670	1.550	1.550	1.550	1,814,400
2024-04-18	1.670	1.670	1.640	1.650	1.650	499,000
2024-04-17	1.630	1.680	1.630	1.670	1.670	936,100
2024-04-16	1.710	1.730	1.610	1.630	1.630	2,110,000
2024-04-15	1.810	1.820	1.730	1.750	1.750	1,520,400
2024-04-12	1.770	1.880	1.770	1.830	1.830	2,010,400
2024-04-09	1.790	1.800	1.760	1.760	1.760	490,200
2024-04-08	1.800	1.810	1.750	1.790	1.790	1,206,500
2024-04-05	1.650	1.830	1.640	1.790	1.790	3,125,300
2024-04-04	1.650	1.710	1.650	1.670	1.670	627,500
2024-04-03	1.660	1.700	1.640	1.660	1.660	558,000
2024-04-02	1.630	1.670	1.610	1.660	1.660	542,500
2024-04-01	1.700	1.700	1.600	1.630	1.630	1,873,800
2024-03-29	1.730	1.730	1.660	1.680	1.680	750,400
2024-03-27	1.750	1.750	1.700	1.720	1.720	644,800
2024-03-26	1.720	1.770	1.680	1.750	1.750	1,917,200
2024-03-25	1.650	1.730	1.620	1.720	1.720	2,923,100
2024-03-22	1.610	1.670	1.600	1.640	1.640	1,971,200
2024-03-21	1.610	1.640	1.560	1.620	1.620	1,802,000
2024-03-20	1.590	1.660	1.590	1.610	1.610	1,320,500
2024-03-19	1.650	1.690	1.550	1.590	1.590	3,139,600
2024-03-18	1.560	1.670	1.540	1.640	1.640	4,475,600
2024-03-15	1.450	1.560	1.420	1.540	1.540	2,488,800
2024-03-14	1.450	1.490	1.420	1.440	1.440	1,538,600
2024-03-13	1.470	1.490	1.420	1.450	1.450	2,215,500
2024-03-12	1.290	1.470	1.290	1.440	1.440	6,128,300
2024-03-11	1.290	1.290	1.280	1.290	1.290	249,200
2024-03-08	1.290	1.290	1.270	1.290	1.290	389,400
2024-03-07	1.310	1.320	1.280	1.290	1.290	575,400
2024-03-06	1.270	1.320	1.270	1.310	1.310	1,736,300
2024-03-05	1.250	1.280	1.240	1.270	1.270	338,600
2024-03-04	1.270	1.280	1.250	1.250	1.250	409,600
2024-03-01	1.230	1.270	1.230	1.260	1.260	564,100

← NewerPage 11 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.