Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.650	2.670	2.620	2.660	2.593	733,600
2022-09-06	2.660	2.700	2.640	2.680	2.613	936,800
2022-09-05	2.680	2.680	2.620	2.640	2.574	713,500
2022-09-02	2.690	2.700	2.650	2.700	2.632	1,350,100
2022-09-01	2.710	2.740	2.640	2.670	2.603	2,408,900
2022-08-30	2.770	2.790	2.740	2.770	2.700	741,600
2022-08-29	2.700	2.770	2.690	2.740	2.671	1,018,900
2022-08-26	2.900	2.910	2.830	2.830	2.759	1,345,700
2022-08-25	2.760	2.890	2.760	2.880	2.807	2,580,300
2022-08-24	2.800	2.800	2.690	2.740	2.671	2,519,500
2022-08-23	2.720	2.820	2.700	2.800	2.729	2,050,400
2022-08-22	2.870	2.900	2.760	2.770	2.700	2,787,000
2022-08-19	3.070	3.080	2.920	2.930	2.856	4,316,600
2022-08-18	2.950	3.120	2.920	3.110	3.032	2,091,500
2022-08-17	3.060	3.060	2.980	2.990	2.915	1,202,100
2022-08-16	3.140	3.160	3.010	3.060	2.983	2,017,100
2022-08-15	3.300	3.320	3.080	3.110	3.032	2,681,500
2022-08-12	3.050	3.260	3.030	3.220	3.139	2,585,500
2022-08-11	3.050	3.140	3.030	3.090	3.012	2,449,700
2022-08-10	2.920	2.940	2.820	2.930	2.856	2,358,500
2022-08-09	3.040	3.050	2.980	2.980	2.905	2,235,300
2022-08-08	3.110	3.110	3.010	3.060	2.983	2,204,700
2022-08-05	3.180	3.230	3.080	3.150	3.071	2,781,100
2022-08-04	2.950	3.150	2.930	3.140	3.061	5,126,200
2022-08-03	2.770	2.900	2.760	2.880	2.807	2,148,500
2022-08-02	2.900	2.920	2.750	2.770	2.700	2,330,200
2022-08-01	2.880	2.950	2.820	2.930	2.856	2,344,900
2022-07-29	2.840	2.960	2.820	2.840	2.768	3,515,500
2022-07-28	2.850	2.880	2.700	2.800	2.729	3,864,000
2022-07-27	2.650	2.770	2.640	2.760	2.690	1,929,800
2022-07-26	2.610	2.660	2.600	2.660	2.593	705,800
2022-07-25	2.670	2.670	2.600	2.660	2.593	1,049,800
2022-07-22	2.660	2.720	2.650	2.700	2.632	1,784,800
2022-07-21	2.650	2.720	2.600	2.610	2.544	2,957,900
2022-07-20	2.660	2.690	2.570	2.620	2.554	1,969,600
2022-07-19	2.590	2.600	2.530	2.570	2.505	907,400
2022-07-18	2.540	2.660	2.520	2.650	2.583	1,828,700
2022-07-15	2.460	2.540	2.440	2.480	2.418	2,078,000
2022-07-14	2.480	2.520	2.450	2.450	2.388	923,800
2022-07-13	2.550	2.590	2.470	2.500	2.437	1,252,900
2022-07-12	2.680	2.680	2.540	2.550	2.486	1,715,700
2022-07-08	2.780	2.850	2.680	2.720	2.651	2,370,000
2022-07-07	2.770	2.790	2.700	2.720	2.651	1,040,000
2022-07-06	2.870	2.890	2.720	2.750	2.681	1,386,900
2022-07-05	2.850	2.920	2.810	2.850	2.778	988,200
2022-07-04	2.940	2.950	2.820	2.820	2.749	990,300
2022-07-01	2.940	2.950	2.900	2.950	2.876	740,600
2022-06-30	2.960	2.970	2.860	2.960	2.885	917,500
2022-06-29	2.890	2.990	2.880	2.960	2.885	1,097,200
2022-06-28	3.000	3.000	2.920	3.000	2.924	1,383,300
2022-06-27	2.980	3.070	2.930	3.010	2.934	2,603,700
2022-06-24	2.900	3.000	2.860	2.890	2.817	2,210,500
2022-06-23	2.840	2.880	2.780	2.860	2.788	733,000
2022-06-22	3.000	3.000	2.780	2.800	2.729	1,669,400
2022-06-21	2.790	2.970	2.770	2.950	2.876	2,297,100
2022-06-20	2.850	2.870	2.700	2.790	2.720	1,841,400
2022-06-17	2.860	2.920	2.680	2.840	2.768	3,875,200
2022-06-16	3.150	3.160	2.910	2.910	2.837	3,097,300
2022-06-15	3.200	3.210	2.980	3.060	2.983	1,190,200
2022-06-14	3.040	3.210	3.040	3.170	3.090	1,156,300

← NewerPage 18 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.