Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	3.170	3.270	2.990	3.180	3.100	1,291,700
2022-03-11	3.010	3.310	2.930	3.200	3.119	2,055,800
2022-03-10	3.400	3.520	3.030	3.050	2.973	4,191,600
2022-03-09	2.710	3.350	2.670	3.190	3.110	4,026,900
2022-03-08	2.850	3.070	2.540	2.640	2.574	5,345,000
2022-03-07	3.170	3.200	2.940	2.950	2.876	1,638,900
2022-03-04	3.510	3.510	3.200	3.320	3.236	3,403,400
2022-03-03	3.830	3.830	3.520	3.560	3.470	1,921,000
2022-03-02	3.840	3.950	3.650	3.730	3.636	949,800
2022-03-01	3.720	3.970	3.720	3.860	3.763	1,170,100
2022-02-28	3.890	3.890	3.640	3.700	3.607	1,319,400
2022-02-25	3.800	3.930	3.770	3.790	3.695	2,654,300
2022-02-24	3.870	3.870	3.530	3.660	3.568	4,466,300
2022-02-23	4.000	4.120	3.880	3.930	3.831	3,552,600
2022-02-22	4.260	4.270	3.800	4.040	3.938	3,478,800
2022-02-21	4.650	4.650	4.270	4.290	4.182	2,376,400
2022-02-18	4.720	4.780	4.570	4.660	4.543	1,651,800
2022-02-17	4.720	4.870	4.670	4.710	4.591	1,886,000
2022-02-16	4.590	4.750	4.510	4.730	4.611	1,796,200
2022-02-15	4.490	4.550	4.480	4.530	4.416	1,074,300
2022-02-14	4.660	4.660	4.490	4.490	4.377	689,700
2022-02-11	4.720	4.720	4.640	4.640	4.523	629,000
2022-02-10	4.830	4.970	4.760	4.770	4.650	1,126,600
2022-02-09	4.650	4.860	4.610	4.780	4.660	1,464,500
2022-02-08	4.600	4.630	4.540	4.540	4.426	331,300
2022-02-07	4.630	4.760	4.610	4.660	4.543	457,500
2022-02-04	4.580	4.620	4.570	4.590	4.474	435,000
2022-02-03	4.650	4.720	4.550	4.600	4.484	735,300
2022-01-31	4.570	4.620	4.520	4.560	4.445	300,000
2022-01-28	4.520	4.580	4.470	4.480	4.367	652,500
2022-01-27	4.750	4.750	4.450	4.500	4.387	1,296,400
2022-01-26	4.460	4.790	4.460	4.750	4.630	953,800
2022-01-25	4.670	4.670	4.450	4.450	4.338	576,300
2022-01-24	4.620	4.710	4.550	4.580	4.465	472,400
2022-01-21	4.600	4.730	4.540	4.630	4.513	1,457,600
2022-01-20	4.420	4.780	4.400	4.770	4.650	1,451,500
2022-01-19	4.640	4.680	4.420	4.470	4.357	1,908,700
2022-01-17	4.880	4.910	4.640	4.800	4.679	1,251,000
2022-01-14	5.400	5.400	4.800	4.850	4.728	5,153,400
2022-01-13	5.600	5.660	5.460	5.490	5.352	2,791,900
2022-01-12	5.620	5.750	5.480	5.560	5.420	777,400
2022-01-11	5.820	5.850	5.440	5.590	5.449	2,636,500
2022-01-10	6.100	6.100	5.800	5.820	5.673	1,208,100
2022-01-07	6.070	6.150	5.980	6.120	5.966	1,878,700
2022-01-06	6.270	6.270	6.040	6.080	5.927	1,593,200
2022-01-05	6.260	6.280	6.210	6.280	6.122	212,700
2022-01-04	6.310	6.330	6.200	6.260	6.102	438,800
2022-01-03	5.950	6.340	5.950	6.300	6.141	1,879,200
2021-12-31	6.050	6.050	5.950	6.030	5.878	215,200
2021-12-30	6.050	6.180	6.030	6.050	5.898	382,100
2021-12-29	6.040	6.110	5.970	6.050	5.878	682,900
2021-12-28	5.840	6.040	5.840	6.040	5.868	927,800
2021-12-27	5.770	5.840	5.710	5.840	5.674	357,900
2021-12-24	5.850	5.850	5.760	5.770	5.606	269,300
2021-12-23	5.810	5.850	5.790	5.850	5.684	244,200
2021-12-22	5.810	5.890	5.750	5.800	5.635	607,100
2021-12-21	5.720	5.850	5.670	5.800	5.635	692,100
2021-12-20	5.760	5.800	5.720	5.720	5.557	210,200
2021-12-17	5.840	5.840	5.650	5.760	5.596	1,002,600
2021-12-16	5.860	6.050	5.830	5.840	5.674	1,543,400

← NewerPage 20 of 21 · 1,239 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.