Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.570	2.620	2.570	2.620	2.582	429,100
2023-03-08	2.590	2.600	2.570	2.580	2.543	183,000
2023-03-07	2.600	2.610	2.580	2.590	2.553	301,100
2023-03-06	2.630	2.660	2.600	2.610	2.572	544,000
2023-03-03	2.610	2.650	2.610	2.620	2.582	470,500
2023-03-02	2.580	2.640	2.570	2.610	2.572	304,200
2023-03-01	2.580	2.600	2.570	2.580	2.543	370,200
2023-02-28	2.630	2.630	2.590	2.600	2.562	344,200
2023-02-27	2.620	2.640	2.580	2.610	2.572	760,500
2023-02-24	2.690	2.700	2.610	2.620	2.582	947,800
2023-02-23	2.590	2.680	2.590	2.680	2.641	612,400
2023-02-22	2.670	2.690	2.590	2.590	2.553	1,714,500
2023-02-21	2.720	2.720	2.660	2.670	2.631	556,700
2023-02-20	2.700	2.700	2.670	2.670	2.631	654,600
2023-02-17	2.730	2.750	2.680	2.700	2.661	1,372,400
2023-02-16	2.750	2.790	2.740	2.750	2.710	1,141,500
2023-02-15	2.800	2.810	2.720	2.750	2.710	1,772,900
2023-02-14	2.780	2.870	2.780	2.810	2.769	2,034,100
2023-02-13	2.800	2.800	2.710	2.770	2.730	1,823,500
2023-02-10	2.900	2.950	2.770	2.800	2.759	3,987,100
2023-02-09	3.030	3.100	3.030	3.070	3.026	474,700
2023-02-08	3.220	3.250	3.050	3.070	3.026	1,433,400
2023-02-07	3.280	3.280	3.110	3.190	3.144	430,500
2023-02-03	3.350	3.380	3.260	3.280	3.233	1,172,400
2023-02-02	3.090	3.310	3.090	3.300	3.252	2,761,800
2023-01-31	3.100	3.100	2.990	3.010	2.966	504,300
2023-01-30	2.900	3.110	2.900	3.090	3.045	2,963,400
2023-01-27	2.940	2.950	2.870	2.900	2.858	618,700
2023-01-26	2.820	2.900	2.820	2.890	2.848	674,600
2023-01-25	2.770	2.840	2.770	2.820	2.779	337,300
2023-01-20	2.740	2.770	2.720	2.750	2.710	163,100
2023-01-19	2.730	2.770	2.720	2.750	2.710	171,800
2023-01-18	2.720	2.760	2.710	2.740	2.700	172,600
2023-01-17	2.770	2.770	2.720	2.720	2.681	149,300
2023-01-16	2.810	2.820	2.750	2.770	2.730	224,200
2023-01-13	2.750	2.870	2.750	2.800	2.759	1,168,000
2023-01-12	2.700	2.770	2.700	2.730	2.690	635,900
2023-01-11	2.660	2.720	2.660	2.690	2.651	714,100
2023-01-10	2.710	2.710	2.640	2.650	2.612	981,800
2023-01-09	2.740	2.750	2.690	2.700	2.661	580,600
2023-01-06	2.680	2.700	2.680	2.690	2.651	127,400
2023-01-05	2.760	2.790	2.680	2.700	2.661	693,200
2023-01-04	2.750	2.750	2.710	2.740	2.700	117,800
2023-01-03	2.720	2.760	2.700	2.760	2.720	152,200
2022-12-30	2.730	2.770	2.710	2.720	2.681	215,700
2022-12-29	2.720	2.720	2.680	2.700	2.661	418,900
2022-12-28	2.820	2.820	2.730	2.760	2.690	416,200
2022-12-27	2.850	2.870	2.800	2.820	2.749	486,300
2022-12-23	2.880	2.890	2.850	2.860	2.788	201,500
2022-12-22	2.950	2.950	2.880	2.890	2.817	107,300
2022-12-21	2.900	2.910	2.880	2.890	2.817	309,000
2022-12-20	2.860	2.920	2.860	2.900	2.827	255,600
2022-12-19	2.880	2.890	2.860	2.870	2.798	72,100
2022-12-16	2.900	2.930	2.850	2.890	2.817	765,400
2022-12-15	3.060	3.060	2.920	2.950	2.876	390,300
2022-12-14	3.050	3.100	3.040	3.060	2.983	1,238,000
2022-12-13	3.010	3.090	2.960	2.990	2.915	862,700
2022-12-12	2.990	2.990	2.960	2.980	2.905	446,100
2022-12-09	2.920	3.000	2.920	2.980	2.905	1,031,800
2022-12-08	2.860	2.900	2.860	2.890	2.817	308,800

← NewerPage 16 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.