Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.870	2.890	2.840	2.880	2.807	470,300
2022-12-06	2.870	2.960	2.850	2.900	2.827	647,300
2022-12-05	2.950	2.960	2.880	2.890	2.817	671,200
2022-12-02	2.910	2.960	2.850	2.950	2.876	670,300
2022-12-01	2.720	2.990	2.710	2.910	2.837	3,755,300
2022-11-30	2.710	2.710	2.630	2.670	2.603	1,902,400
2022-11-29	2.740	2.780	2.720	2.720	2.651	336,300
2022-11-25	2.810	2.820	2.730	2.780	2.710	404,900
2022-11-24	2.650	2.840	2.650	2.780	2.710	1,825,200
2022-11-23	2.660	2.660	2.610	2.620	2.554	559,900
2022-11-22	2.650	2.680	2.630	2.650	2.583	487,900
2022-11-21	2.600	2.680	2.600	2.660	2.593	236,200
2022-11-17	2.750	2.800	2.600	2.650	2.583	1,553,600
2022-11-16	2.820	2.850	2.740	2.760	2.690	656,100
2022-11-15	2.850	2.880	2.800	2.810	2.739	167,800
2022-11-14	2.910	2.950	2.850	2.860	2.788	307,200
2022-11-11	2.850	3.030	2.820	2.850	2.778	4,726,600
2022-11-10	2.780	2.780	2.740	2.750	2.681	285,900
2022-11-09	2.810	2.830	2.780	2.810	2.739	401,800
2022-11-08	2.820	2.850	2.800	2.810	2.739	345,600
2022-11-07	2.860	2.910	2.800	2.800	2.729	241,300
2022-11-04	3.000	3.000	2.840	2.850	2.778	849,100
2022-11-03	2.990	3.070	2.930	3.020	2.944	1,114,200
2022-11-02	3.050	3.120	2.980	3.030	2.954	1,739,900
2022-11-01	2.940	3.050	2.830	3.050	2.973	1,201,600
2022-10-31	2.800	2.950	2.800	2.900	2.827	2,105,400
2022-10-28	2.820	2.830	2.760	2.760	2.690	420,100
2022-10-27	2.780	2.840	2.760	2.830	2.759	484,100
2022-10-26	2.720	2.800	2.720	2.780	2.710	427,800
2022-10-25	2.830	2.830	2.660	2.690	2.622	736,000
2022-10-21	2.720	2.790	2.720	2.790	2.720	312,600
2022-10-20	2.770	2.770	2.720	2.720	2.651	107,800
2022-10-19	2.820	2.840	2.790	2.790	2.720	621,600
2022-10-18	2.690	2.810	2.690	2.790	2.720	734,400
2022-10-17	2.700	2.700	2.650	2.660	2.593	1,517,700
2022-10-14	2.680	2.740	2.680	2.700	2.632	652,200
2022-10-13	2.660	2.670	2.640	2.660	2.593	766,100
2022-10-12	2.690	2.690	2.630	2.650	2.583	621,600
2022-10-11	2.650	2.720	2.590	2.690	2.622	1,239,700
2022-10-07	2.640	2.660	2.620	2.650	2.583	210,000
2022-10-06	2.660	2.660	2.630	2.630	2.564	168,500
2022-10-05	2.680	2.700	2.640	2.640	2.574	271,400
2022-10-04	2.630	2.660	2.600	2.650	2.583	355,100
2022-10-03	2.630	2.630	2.570	2.580	2.515	313,200
2022-09-30	2.630	2.670	2.560	2.630	2.564	522,600
2022-09-29	2.690	2.710	2.610	2.630	2.564	462,200
2022-09-28	2.740	2.770	2.640	2.650	2.583	756,000
2022-09-27	2.750	2.790	2.740	2.760	2.690	253,900
2022-09-26	2.770	2.770	2.720	2.750	2.681	767,900
2022-09-23	2.800	2.840	2.800	2.800	2.729	346,100
2022-09-22	2.790	2.850	2.770	2.850	2.778	541,200
2022-09-21	2.790	2.840	2.770	2.840	2.768	394,900
2022-09-20	2.820	2.870	2.780	2.800	2.729	500,800
2022-09-19	2.780	2.800	2.720	2.800	2.729	1,202,900
2022-09-15	2.740	2.820	2.730	2.800	2.729	1,505,500
2022-09-14	2.680	2.750	2.650	2.740	2.671	1,301,900
2022-09-13	2.850	2.850	2.740	2.810	2.739	1,762,600
2022-09-12	2.740	2.830	2.740	2.800	2.729	1,488,200
2022-09-09	2.660	2.730	2.660	2.710	2.642	1,349,900
2022-09-08	2.690	2.720	2.640	2.650	2.583	951,100

← NewerPage 17 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.