Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.790	1.790	1.750	1.750	1.725	300,300
2023-09-04	1.760	1.790	1.750	1.790	1.764	281,000
2023-09-01	1.800	1.810	1.750	1.750	1.725	785,700
2023-08-30	1.870	1.870	1.780	1.790	1.764	2,415,500
2023-08-29	1.900	1.920	1.880	1.920	1.892	234,400
2023-08-28	1.900	1.910	1.890	1.900	1.873	157,300
2023-08-25	1.910	1.930	1.890	1.900	1.873	269,100
2023-08-24	1.940	1.940	1.910	1.920	1.892	153,800
2023-08-23	1.920	1.930	1.920	1.930	1.902	29,900
2023-08-22	1.940	1.940	1.920	1.920	1.892	81,700
2023-08-21	1.940	1.940	1.920	1.920	1.892	162,700
2023-08-18	1.940	1.950	1.900	1.950	1.922	227,400
2023-08-17	1.970	1.970	1.930	1.940	1.912	296,000
2023-08-16	2.000	2.020	1.970	1.990	1.961	114,600
2023-08-15	2.000	2.020	2.000	2.010	1.981	156,200
2023-08-14	2.020	2.030	1.990	2.010	1.981	176,000
2023-08-11	1.970	2.030	1.970	2.020	1.991	266,000
2023-08-10	1.980	1.980	1.950	1.980	1.951	79,000
2023-08-09	1.980	1.990	1.970	1.980	1.951	159,200
2023-08-08	1.990	1.990	1.960	1.980	1.951	117,000
2023-08-07	1.970	1.980	1.970	1.980	1.951	43,800
2023-08-04	1.950	1.980	1.940	1.980	1.951	158,100
2023-08-03	1.940	1.970	1.930	1.940	1.912	315,700
2023-08-02	1.950	1.970	1.930	1.940	1.912	310,900
2023-08-01	2.000	2.000	1.950	1.950	1.922	607,300
2023-07-31	2.010	2.030	2.000	2.010	1.981	188,100
2023-07-28	1.990	2.020	1.980	2.000	1.971	153,100
2023-07-27	2.010	2.040	1.990	2.010	1.981	419,500
2023-07-26	1.970	2.010	1.960	2.000	1.971	529,800
2023-07-25	1.970	1.980	1.940	1.980	1.951	144,700
2023-07-24	1.980	2.000	1.930	1.950	1.922	548,400
2023-07-21	1.970	2.010	1.960	1.990	1.961	435,400
2023-07-20	2.020	2.040	1.990	1.990	1.961	529,200
2023-07-18	2.070	2.080	2.020	2.020	1.991	637,800
2023-07-17	2.010	2.050	2.000	2.050	2.020	1,415,900
2023-07-14	1.970	2.060	1.960	2.010	1.981	2,184,100
2023-07-13	1.910	2.020	1.910	1.950	1.922	1,928,500
2023-07-12	1.910	1.910	1.890	1.900	1.873	724,700
2023-07-11	1.900	1.910	1.880	1.900	1.873	1,212,100
2023-07-10	1.880	1.900	1.880	1.900	1.873	59,900
2023-07-07	1.890	1.900	1.870	1.880	1.853	566,800
2023-07-06	1.900	1.910	1.880	1.900	1.873	432,100
2023-07-05	1.910	1.940	1.890	1.900	1.873	600,300
2023-07-04	1.910	1.940	1.900	1.910	1.882	359,200
2023-07-03	1.900	1.910	1.890	1.900	1.873	365,800
2023-06-30	1.910	1.910	1.880	1.900	1.873	70,200
2023-06-28	1.910	1.920	1.880	1.900	1.873	246,200
2023-06-27	1.880	1.910	1.880	1.900	1.873	347,500
2023-06-26	1.880	1.890	1.870	1.870	1.843	214,300
2023-06-23	1.940	1.940	1.870	1.900	1.873	1,283,200
2023-06-22	1.950	1.950	1.920	1.930	1.902	230,100
2023-06-21	1.940	1.950	1.910	1.950	1.922	628,800
2023-06-20	2.000	2.000	1.910	1.950	1.922	1,011,700
2023-06-19	2.040	2.040	1.970	1.990	1.961	892,500
2023-06-16	2.050	2.140	2.020	2.020	1.991	2,048,300
2023-06-15	2.020	2.050	1.990	2.040	2.010	703,500
2023-06-14	2.010	2.060	2.010	2.010	1.981	2,152,600
2023-06-13	2.030	2.060	1.980	1.990	1.961	4,744,200
2023-06-12	2.010	2.010	1.980	2.000	1.971	258,500
2023-06-09	2.010	2.020	1.980	2.000	1.971	354,000

← NewerPage 14 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.