Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.480	1.530	1.440	1.440	1.419	1,028,400
2023-11-29	1.650	1.650	1.480	1.480	1.459	1,557,400
2023-11-28	1.680	1.690	1.640	1.650	1.626	355,700
2023-11-27	1.710	1.720	1.690	1.690	1.666	250,900
2023-11-24	1.750	1.750	1.710	1.720	1.695	254,400
2023-11-23	1.780	1.780	1.710	1.750	1.725	310,000
2023-11-22	1.780	1.780	1.760	1.760	1.735	205,000
2023-11-21	1.760	1.770	1.750	1.760	1.735	204,700
2023-11-20	1.760	1.770	1.750	1.760	1.735	409,900
2023-11-17	1.780	1.780	1.750	1.760	1.735	337,200
2023-11-16	1.780	1.780	1.760	1.760	1.735	140,300
2023-11-15	1.780	1.780	1.760	1.780	1.754	131,500
2023-11-14	1.770	1.780	1.760	1.760	1.735	80,500
2023-11-10	1.800	1.800	1.760	1.760	1.735	94,400
2023-11-09	1.800	1.800	1.780	1.800	1.774	48,500
2023-11-08	1.800	1.820	1.780	1.810	1.784	70,000
2023-11-07	1.800	1.800	1.790	1.800	1.774	19,700
2023-11-06	1.770	1.840	1.770	1.810	1.784	444,900
2023-11-03	1.760	1.790	1.760	1.780	1.754	230,100
2023-11-02	1.760	1.780	1.760	1.780	1.754	63,800
2023-11-01	1.760	1.770	1.760	1.760	1.735	330,700
2023-10-31	1.780	1.790	1.760	1.760	1.735	86,000
2023-10-30	1.760	1.780	1.760	1.780	1.754	19,500
2023-10-27	1.770	1.790	1.760	1.760	1.735	81,000
2023-10-26	1.780	1.800	1.780	1.780	1.754	49,800
2023-10-25	1.780	1.800	1.770	1.800	1.774	39,600
2023-10-24	1.770	1.790	1.750	1.790	1.764	104,800
2023-10-23	1.780	1.790	1.760	1.760	1.735	104,000
2023-10-20	1.800	1.800	1.770	1.780	1.754	54,100
2023-10-19	1.800	1.810	1.780	1.800	1.774	86,700
2023-10-18	1.840	1.840	1.810	1.810	1.784	18,500
2023-10-17	1.810	1.850	1.810	1.840	1.813	69,400
2023-10-16	1.830	1.840	1.810	1.830	1.804	12,100
2023-10-13	1.840	1.850	1.810	1.830	1.804	61,500
2023-10-12	1.870	1.870	1.800	1.840	1.813	129,400
2023-10-11	1.850	1.860	1.840	1.860	1.833	39,700
2023-10-10	1.880	1.910	1.840	1.860	1.833	192,400
2023-10-09	1.890	1.910	1.860	1.890	1.863	156,000
2023-10-06	1.900	1.910	1.880	1.890	1.863	145,400
2023-10-05	1.890	1.910	1.880	1.900	1.873	136,200
2023-10-04	1.900	1.900	1.850	1.890	1.863	143,400
2023-10-03	1.900	1.900	1.880	1.900	1.873	119,400
2023-10-02	1.890	1.910	1.890	1.900	1.873	225,000
2023-09-29	1.880	1.890	1.850	1.890	1.863	194,600
2023-09-27	1.880	1.890	1.850	1.880	1.853	193,800
2023-09-26	1.890	1.890	1.860	1.860	1.833	150,100
2023-09-25	1.850	1.880	1.850	1.880	1.853	180,300
2023-09-22	1.820	1.860	1.820	1.860	1.833	365,900
2023-09-21	1.870	1.870	1.820	1.840	1.813	374,400
2023-09-20	1.830	1.860	1.810	1.850	1.823	299,900
2023-09-19	1.850	1.850	1.800	1.830	1.804	322,000
2023-09-18	1.780	1.850	1.770	1.850	1.823	732,000
2023-09-15	1.770	1.790	1.760	1.790	1.764	626,600
2023-09-14	1.760	1.770	1.740	1.770	1.744	304,500
2023-09-13	1.780	1.790	1.760	1.760	1.735	185,700
2023-09-12	1.800	1.800	1.780	1.790	1.764	78,800
2023-09-11	1.780	1.790	1.780	1.790	1.764	94,000
2023-09-08	1.790	1.800	1.780	1.790	1.764	145,700
2023-09-07	1.800	1.810	1.780	1.800	1.774	135,400
2023-09-06	1.760	1.800	1.740	1.800	1.774	235,300

← NewerPage 13 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.