Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1.980	2.030	1.960	1.960	1.932	361,900
2023-06-07	1.990	2.000	1.980	1.980	1.951	424,100
2023-06-06	1.990	2.030	1.980	2.010	1.981	112,800
2023-06-02	1.990	2.010	1.950	1.980	1.951	271,100
2023-06-01	1.970	1.980	1.940	1.980	1.951	124,100
2023-05-31	1.990	2.030	1.950	1.960	1.932	271,100
2023-05-30	2.030	2.030	1.980	1.980	1.951	478,500
2023-05-29	2.070	2.070	2.020	2.050	2.020	516,700
2023-05-26	1.930	2.050	1.930	2.000	1.971	1,407,000
2023-05-25	1.900	1.950	1.900	1.930	1.902	264,400
2023-05-24	1.960	2.000	1.920	1.930	1.902	241,200
2023-05-23	1.990	2.020	1.950	1.960	1.932	439,900
2023-05-22	2.070	2.070	1.950	1.970	1.941	1,391,600
2023-05-19	2.180	2.200	2.070	2.100	2.070	677,900
2023-05-18	2.250	2.280	2.170	2.180	2.148	763,400
2023-05-17	2.280	2.300	2.260	2.260	2.227	169,400
2023-05-16	2.250	2.290	2.250	2.270	2.237	104,300
2023-05-15	2.330	2.330	2.230	2.250	2.217	345,400
2023-05-12	2.320	2.350	2.310	2.330	2.296	158,000
2023-05-11	2.350	2.350	2.320	2.330	2.296	74,300
2023-05-10	2.320	2.350	2.300	2.340	2.306	213,600
2023-05-09	2.460	2.460	2.330	2.340	2.306	395,600
2023-05-08	2.490	2.500	2.430	2.460	2.424	164,600
2023-05-05	2.500	2.500	2.450	2.480	2.444	232,600
2023-05-03	2.500	2.510	2.470	2.480	2.444	174,900
2023-05-02	2.500	2.520	2.500	2.520	2.484	59,300
2023-04-28	2.540	2.540	2.500	2.500	2.464	184,600
2023-04-27	2.510	2.540	2.500	2.510	2.474	130,100
2023-04-26	2.500	2.510	2.500	2.510	2.474	122,600
2023-04-25	2.500	2.530	2.500	2.510	2.474	54,400
2023-04-20	2.510	2.530	2.500	2.500	2.464	174,400
2023-04-19	2.580	2.590	2.510	2.510	2.474	353,300
2023-04-18	2.570	2.610	2.560	2.580	2.543	136,500
2023-04-17	2.600	2.620	2.600	2.610	2.572	133,100
2023-04-14	2.600	2.650	2.600	2.610	2.572	645,800
2023-04-13	2.540	2.590	2.530	2.560	2.523	188,300
2023-04-12	2.540	2.560	2.530	2.530	2.493	113,600
2023-04-11	2.550	2.570	2.540	2.570	2.533	194,700
2023-04-10	2.520	2.550	2.520	2.520	2.484	87,100
2023-04-07	2.520	2.550	2.510	2.530	2.493	158,700
2023-04-06	2.540	2.540	2.500	2.510	2.474	164,100
2023-04-05	2.530	2.570	2.520	2.540	2.503	69,300
2023-04-04	2.600	2.600	2.540	2.550	2.513	247,000
2023-04-03	2.540	2.600	2.520	2.590	2.553	610,000
2023-03-31	2.500	2.530	2.490	2.510	2.474	146,000
2023-03-30	2.510	2.530	2.480	2.510	2.474	235,700
2023-03-29	2.470	2.500	2.470	2.500	2.464	179,600
2023-03-28	2.550	2.550	2.460	2.460	2.424	594,300
2023-03-27	2.530	2.540	2.500	2.510	2.474	165,300
2023-03-24	2.570	2.610	2.520	2.530	2.493	309,700
2023-03-23	2.520	2.600	2.510	2.580	2.543	500,800
2023-03-22	2.520	2.550	2.510	2.550	2.513	401,400
2023-03-21	2.500	2.530	2.490	2.500	2.464	220,500
2023-03-20	2.530	2.540	2.470	2.500	2.464	432,200
2023-03-17	2.500	2.580	2.500	2.540	2.503	633,300
2023-03-16	2.470	2.480	2.450	2.480	2.444	341,100
2023-03-15	2.520	2.530	2.460	2.470	2.434	631,800
2023-03-14	2.530	2.560	2.460	2.470	2.434	643,300
2023-03-13	2.540	2.540	2.490	2.520	2.484	458,100
2023-03-10	2.600	2.600	2.540	2.560	2.523	459,300

← NewerPage 15 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.