Kobay Tech Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.200 | 3.210 | 3.070 | 3.110 | 3.032 | 2,693,300 |
| 2022-06-10 | 3.330 | 3.390 | 3.310 | 3.330 | 3.246 | 1,821,600 |
| 2022-06-09 | 3.430 | 3.450 | 3.380 | 3.410 | 3.324 | 586,800 |
| 2022-06-08 | 3.430 | 3.500 | 3.370 | 3.480 | 3.392 | 985,000 |
| 2022-06-07 | 3.500 | 3.500 | 3.350 | 3.400 | 3.314 | 841,300 |
| 2022-06-03 | 3.430 | 3.590 | 3.420 | 3.500 | 3.412 | 2,899,100 |
| 2022-06-02 | 3.450 | 3.450 | 3.300 | 3.370 | 3.285 | 2,877,600 |
| 2022-06-01 | 3.500 | 3.500 | 3.430 | 3.440 | 3.353 | 502,400 |
| 2022-05-31 | 3.440 | 3.530 | 3.410 | 3.500 | 3.412 | 1,345,100 |
| 2022-05-30 | 3.380 | 3.490 | 3.300 | 3.470 | 3.383 | 1,735,900 |
| 2022-05-27 | 3.400 | 3.400 | 3.250 | 3.310 | 3.227 | 1,965,700 |
| 2022-05-26 | 3.190 | 3.330 | 3.130 | 3.310 | 3.227 | 2,845,400 |
| 2022-05-25 | 3.290 | 3.310 | 3.080 | 3.130 | 3.051 | 2,942,200 |
| 2022-05-24 | 3.470 | 3.470 | 3.250 | 3.260 | 3.178 | 1,431,000 |
| 2022-05-23 | 3.590 | 3.610 | 3.450 | 3.470 | 3.383 | 1,275,900 |
| 2022-05-20 | 3.380 | 3.520 | 3.320 | 3.510 | 3.422 | 3,264,900 |
| 2022-05-19 | 3.210 | 3.310 | 3.160 | 3.200 | 3.119 | 1,418,200 |
| 2022-05-18 | 3.450 | 3.480 | 3.330 | 3.350 | 3.266 | 998,800 |
| 2022-05-17 | 3.200 | 3.420 | 3.180 | 3.380 | 3.295 | 2,097,100 |
| 2022-05-13 | 3.100 | 3.320 | 3.100 | 3.250 | 3.168 | 3,436,200 |
| 2022-05-12 | 3.150 | 3.170 | 3.080 | 3.080 | 3.002 | 2,347,700 |
| 2022-05-11 | 3.280 | 3.310 | 3.200 | 3.210 | 3.129 | 589,900 |
| 2022-05-10 | 3.200 | 3.350 | 3.180 | 3.260 | 3.178 | 2,088,700 |
| 2022-05-09 | 3.400 | 3.430 | 3.280 | 3.290 | 3.207 | 1,051,300 |
| 2022-05-06 | 3.520 | 3.520 | 3.450 | 3.460 | 3.373 | 818,400 |
| 2022-05-05 | 3.700 | 3.730 | 3.560 | 3.600 | 3.509 | 1,147,900 |
| 2022-04-29 | 3.710 | 3.720 | 3.590 | 3.610 | 3.519 | 2,046,400 |
| 2022-04-28 | 3.560 | 3.680 | 3.520 | 3.660 | 3.568 | 2,080,900 |
| 2022-04-27 | 3.590 | 3.590 | 3.460 | 3.560 | 3.470 | 2,666,300 |
| 2022-04-26 | 3.690 | 3.730 | 3.660 | 3.660 | 3.568 | 1,282,600 |
| 2022-04-25 | 3.650 | 3.650 | 3.570 | 3.610 | 3.519 | 1,023,100 |
| 2022-04-22 | 3.750 | 3.770 | 3.660 | 3.750 | 3.656 | 1,331,900 |
| 2022-04-21 | 3.670 | 3.870 | 3.650 | 3.870 | 3.773 | 1,848,400 |
| 2022-04-20 | 3.780 | 3.820 | 3.630 | 3.640 | 3.548 | 3,159,300 |
| 2022-04-18 | 3.820 | 3.820 | 3.600 | 3.680 | 3.587 | 2,308,900 |
| 2022-04-15 | 3.950 | 4.000 | 3.860 | 3.860 | 3.763 | 936,800 |
| 2022-04-14 | 4.140 | 4.160 | 4.010 | 4.050 | 3.948 | 1,286,900 |
| 2022-04-13 | 3.930 | 4.050 | 3.880 | 4.050 | 3.948 | 2,535,900 |
| 2022-04-12 | 3.860 | 4.060 | 3.680 | 3.910 | 3.811 | 2,020,400 |
| 2022-04-11 | 4.150 | 4.180 | 3.900 | 3.960 | 3.860 | 1,992,700 |
| 2022-04-08 | 4.240 | 4.260 | 4.190 | 4.240 | 4.133 | 518,800 |
| 2022-04-07 | 4.260 | 4.320 | 4.170 | 4.190 | 4.084 | 1,436,400 |
| 2022-04-06 | 4.260 | 4.360 | 4.260 | 4.310 | 4.201 | 1,295,400 |
| 2022-04-05 | 4.450 | 4.470 | 4.340 | 4.410 | 4.299 | 1,657,300 |
| 2022-04-04 | 4.400 | 4.440 | 4.310 | 4.330 | 4.221 | 843,500 |
| 2022-04-01 | 4.200 | 4.440 | 4.180 | 4.420 | 4.309 | 1,186,700 |
| 2022-03-31 | 4.230 | 4.380 | 4.230 | 4.380 | 4.270 | 1,162,000 |
| 2022-03-30 | 4.400 | 4.440 | 4.320 | 4.330 | 4.221 | 1,863,700 |
| 2022-03-29 | 4.410 | 4.450 | 4.150 | 4.270 | 4.162 | 2,196,800 |
| 2022-03-28 | 4.520 | 4.530 | 4.250 | 4.310 | 4.201 | 2,826,900 |
| 2022-03-25 | 4.560 | 4.730 | 4.500 | 4.530 | 4.416 | 4,261,000 |
| 2022-03-24 | 4.300 | 4.550 | 4.300 | 4.480 | 4.367 | 2,677,000 |
| 2022-03-23 | 4.280 | 4.710 | 4.280 | 4.450 | 4.338 | 7,854,600 |
| 2022-03-22 | 4.110 | 4.320 | 4.010 | 4.220 | 4.114 | 3,131,300 |
| 2022-03-21 | 3.600 | 4.240 | 3.560 | 4.100 | 3.997 | 6,518,600 |
| 2022-03-18 | 3.570 | 3.720 | 3.460 | 3.500 | 3.412 | 1,886,500 |
| 2022-03-17 | 3.400 | 3.700 | 3.290 | 3.590 | 3.500 | 6,141,700 |
| 2022-03-16 | 3.110 | 3.290 | 2.990 | 3.260 | 3.178 | 3,796,000 |
| 2022-03-15 | 3.160 | 3.200 | 2.910 | 2.970 | 2.895 | 2,620,400 |
| 2022-03-14 | 3.170 | 3.270 | 2.990 | 3.180 | 3.100 | 1,291,700 |
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.