Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.230	1.250	1.210	1.220	1.220	500,000
2024-02-28	1.220	1.290	1.220	1.230	1.230	1,178,900
2024-02-27	1.270	1.270	1.210	1.220	1.220	962,900
2024-02-26	1.290	1.300	1.250	1.270	1.270	1,038,300
2024-02-23	1.320	1.340	1.290	1.290	1.290	1,537,300
2024-02-22	1.270	1.300	1.230	1.300	1.300	1,586,300
2024-02-21	1.250	1.340	1.250	1.280	1.280	4,409,100
2024-02-20	1.170	1.250	1.170	1.250	1.250	1,152,100
2024-02-19	1.200	1.210	1.170	1.170	1.170	677,100
2024-02-16	1.220	1.270	1.180	1.200	1.200	2,671,300
2024-02-15	1.140	1.230	1.130	1.200	1.200	1,658,400
2024-02-14	1.140	1.150	1.110	1.140	1.140	310,100
2024-02-13	1.100	1.140	1.090	1.140	1.140	542,600
2024-02-09	1.120	1.170	1.070	1.100	1.100	2,512,900
2024-02-08	1.020	1.120	1.020	1.120	1.120	1,644,300
2024-02-07	1.050	1.060	1.010	1.010	1.010	2,595,400
2024-02-06	1.060	1.060	1.040	1.050	1.050	922,400
2024-02-05	1.100	1.110	1.050	1.070	1.070	1,030,700
2024-02-02	1.180	1.180	1.080	1.100	1.100	2,805,500
2024-01-31	1.230	1.230	1.170	1.170	1.170	733,700
2024-01-30	1.240	1.250	1.200	1.230	1.230	404,200
2024-01-29	1.240	1.250	1.220	1.250	1.250	245,100
2024-01-26	1.260	1.260	1.230	1.240	1.240	463,300
2024-01-24	1.230	1.260	1.230	1.250	1.250	500,300
2024-01-23	1.240	1.260	1.230	1.230	1.230	791,500
2024-01-22	1.240	1.240	1.210	1.230	1.230	469,400
2024-01-19	1.190	1.240	1.190	1.230	1.230	1,265,000
2024-01-18	1.170	1.190	1.160	1.190	1.190	594,000
2024-01-17	1.200	1.200	1.150	1.180	1.180	951,300
2024-01-16	1.200	1.230	1.180	1.200	1.200	907,900
2024-01-15	1.200	1.230	1.180	1.200	1.200	785,300
2024-01-12	1.250	1.250	1.150	1.200	1.200	5,008,300
2024-01-11	1.320	1.320	1.230	1.250	1.250	5,144,300
2024-01-10	1.330	1.340	1.300	1.310	1.310	1,620,100
2024-01-09	1.350	1.380	1.330	1.340	1.340	1,260,300
2024-01-08	1.360	1.390	1.340	1.340	1.340	1,587,800
2024-01-05	1.310	1.380	1.300	1.350	1.350	3,244,500
2024-01-04	1.330	1.330	1.300	1.310	1.310	1,605,200
2024-01-03	1.300	1.330	1.300	1.330	1.330	1,506,600
2024-01-02	1.330	1.350	1.300	1.300	1.300	1,696,300
2023-12-29	1.360	1.360	1.320	1.330	1.330	1,087,800
2023-12-28	1.370	1.380	1.340	1.350	1.350	641,900
2023-12-27	1.390	1.430	1.380	1.380	1.360	1,977,500
2023-12-26	1.330	1.430	1.330	1.380	1.360	3,648,600
2023-12-22	1.340	1.360	1.320	1.330	1.311	1,366,700
2023-12-21	1.310	1.350	1.280	1.340	1.321	2,292,700
2023-12-20	1.350	1.350	1.300	1.310	1.291	3,351,300
2023-12-19	1.370	1.380	1.330	1.350	1.330	1,577,500
2023-12-18	1.450	1.450	1.360	1.370	1.350	3,372,000
2023-12-15	1.470	1.470	1.440	1.450	1.429	2,570,800
2023-12-14	1.420	1.480	1.420	1.470	1.449	979,900
2023-12-13	1.450	1.450	1.410	1.430	1.409	511,900
2023-12-12	1.430	1.460	1.410	1.430	1.409	1,049,900
2023-12-11	1.340	1.430	1.340	1.410	1.390	3,129,500
2023-12-08	1.350	1.370	1.320	1.340	1.321	704,600
2023-12-07	1.350	1.350	1.310	1.350	1.330	515,900
2023-12-06	1.380	1.390	1.330	1.340	1.321	1,221,400
2023-12-05	1.370	1.380	1.350	1.380	1.360	595,200
2023-12-04	1.400	1.410	1.350	1.370	1.350	608,500
2023-12-01	1.490	1.490	1.360	1.380	1.360	1,550,900

← NewerPage 12 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.