Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.250	2.300	2.230	2.250	2.250	546,700
2026-07-23	2.300	2.310	2.270	2.300	2.300	401,300
2026-07-22	2.360	2.370	2.270	2.290	2.290	797,900
2026-07-21	2.300	2.380	2.270	2.340	2.340	1,604,600
2026-07-20	2.220	2.310	2.220	2.290	2.290	616,200
2026-07-17	2.300	2.340	2.220	2.220	2.220	1,107,700
2026-07-16	2.310	2.440	2.280	2.350	2.350	1,264,800
2026-07-15	2.310	2.370	2.280	2.330	2.330	924,100
2026-07-14	2.230	2.320	2.190	2.280	2.280	1,310,700
2026-07-13	2.320	2.330	2.240	2.250	2.250	887,400
2026-07-10	2.410	2.420	2.330	2.330	2.330	614,400
2026-07-09	2.340	2.420	2.320	2.400	2.400	547,200
2026-07-08	2.390	2.410	2.310	2.310	2.310	791,000
2026-07-07	2.450	2.480	2.380	2.390	2.390	919,400
2026-07-06	2.520	2.520	2.430	2.450	2.450	498,400
2026-07-03	2.460	2.530	2.430	2.520	2.520	484,100
2026-07-02	2.580	2.580	2.460	2.470	2.470	560,800
2026-07-01	2.570	2.670	2.550	2.580	2.580	1,216,900
2026-06-30	2.410	2.630	2.380	2.560	2.560	2,767,300
2026-06-29	2.350	2.430	2.320	2.410	2.410	481,200
2026-06-26	2.410	2.430	2.350	2.360	2.360	595,100
2026-06-25	2.380	2.510	2.340	2.470	2.470	1,282,300
2026-06-24	2.310	2.380	2.290	2.350	2.350	991,400
2026-06-23	2.470	2.470	2.300	2.300	2.300	1,367,900
2026-06-22	2.480	2.560	2.450	2.470	2.470	330,900
2026-06-19	2.480	2.540	2.460	2.490	2.490	819,900
2026-06-18	2.550	2.550	2.440	2.470	2.470	726,400
2026-06-17	2.550	2.550	2.550	2.550	2.550	0
2026-06-16	2.650	2.650	2.530	2.550	2.550	624,000
2026-06-15	2.380	2.640	2.370	2.610	2.610	2,942,800
2026-06-12	2.450	2.470	2.330	2.350	2.350	889,800
2026-06-11	2.370	2.450	2.340	2.420	2.420	790,900
2026-06-10	2.490	2.490	2.390	2.390	2.390	1,110,400
2026-06-09	2.460	2.500	2.430	2.490	2.490	793,800
2026-06-08	2.400	2.470	2.380	2.430	2.430	1,662,900
2026-06-05	2.450	2.570	2.430	2.520	2.520	2,083,000
2026-06-04	2.400	2.530	2.380	2.440	2.440	2,096,300
2026-06-03	2.640	2.670	2.410	2.440	2.440	4,577,600
2026-06-02	2.640	2.640	2.640	2.640	2.640	0
2026-06-01	2.640	2.640	2.640	2.640	2.640	0
2026-05-29	2.650	2.790	2.620	2.640	2.640	3,384,600
2026-05-28	2.560	2.690	2.530	2.650	2.650	3,250,400
2026-05-27	2.560	2.560	2.560	2.560	2.560	0
2026-05-26	2.560	2.630	2.510	2.560	2.560	2,459,700
2026-05-25	2.490	2.650	2.460	2.550	2.550	4,101,600
2026-05-22	2.500	2.530	2.430	2.490	2.490	2,253,300
2026-05-21	2.470	2.500	2.400	2.480	2.480	2,853,000
2026-05-20	2.450	2.450	2.360	2.430	2.430	1,331,500
2026-05-19	2.460	2.510	2.300	2.450	2.450	5,055,500
2026-05-18	2.340	2.420	2.280	2.420	2.420	2,151,100
2026-05-15	2.500	2.540	2.380	2.380	2.380	1,567,100
2026-05-14	2.520	2.550	2.470	2.500	2.500	982,300
2026-05-13	2.410	2.520	2.400	2.520	2.520	2,299,900
2026-05-12	2.390	2.490	2.390	2.420	2.420	2,309,200
2026-05-11	2.300	2.430	2.300	2.380	2.380	1,634,100
2026-05-08	2.380	2.390	2.290	2.300	2.300	1,340,600
2026-05-07	2.420	2.430	2.360	2.370	2.370	1,460,200
2026-05-06	2.410	2.410	2.340	2.400	2.400	1,913,800
2026-05-05	2.320	2.420	2.260	2.350	2.350	3,413,100
2026-05-04	2.140	2.380	2.140	2.340	2.340	4,048,500

← NewerPage 2 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.