Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.120	2.120	2.120	2.120	2.120	0
2026-04-30	2.160	2.200	2.030	2.120	2.120	1,955,900
2026-04-29	2.180	2.260	2.140	2.160	2.160	2,172,000
2026-04-28	2.060	2.230	2.020	2.210	2.210	3,561,600
2026-04-27	1.930	2.110	1.910	2.060	2.060	5,754,800
2026-04-24	1.730	1.960	1.710	1.940	1.940	7,930,300
2026-04-23	1.640	1.740	1.640	1.730	1.730	1,200,700
2026-04-22	1.700	1.710	1.630	1.640	1.640	725,300
2026-04-21	1.660	1.720	1.650	1.700	1.700	1,064,700
2026-04-20	1.640	1.680	1.630	1.660	1.660	333,900
2026-04-17	1.690	1.700	1.630	1.680	1.680	410,500
2026-04-16	1.580	1.680	1.580	1.680	1.680	2,014,300
2026-04-15	1.580	1.610	1.530	1.560	1.560	500,200
2026-04-14	1.550	1.600	1.530	1.560	1.560	619,800
2026-04-13	1.570	1.570	1.520	1.530	1.530	122,200
2026-04-10	1.550	1.570	1.550	1.570	1.570	71,000
2026-04-09	1.580	1.580	1.530	1.540	1.540	139,600
2026-04-08	1.580	1.580	1.520	1.550	1.550	572,300
2026-04-07	1.500	1.570	1.450	1.550	1.550	930,900
2026-04-06	1.450	1.500	1.430	1.470	1.470	247,500
2026-04-03	1.410	1.460	1.400	1.450	1.450	367,300
2026-04-02	1.440	1.450	1.380	1.410	1.410	200,200
2026-04-01	1.410	1.460	1.380	1.430	1.430	653,200
2026-03-31	1.330	1.390	1.330	1.390	1.390	322,600
2026-03-30	1.400	1.410	1.330	1.330	1.330	565,400
2026-03-27	1.430	1.440	1.410	1.430	1.430	127,200
2026-03-26	1.430	1.460	1.420	1.430	1.430	82,100
2026-03-25	1.450	1.460	1.410	1.440	1.440	253,200
2026-03-24	1.460	1.470	1.430	1.450	1.450	81,500
2026-03-20	1.490	1.490	1.490	1.490	1.490	0
2026-03-19	1.490	1.490	1.460	1.490	1.490	229,800
2026-03-18	1.460	1.530	1.450	1.510	1.510	618,600
2026-03-17	1.440	1.480	1.440	1.450	1.450	354,600
2026-03-16	1.430	1.440	1.410	1.430	1.430	126,700
2026-03-13	1.470	1.470	1.410	1.440	1.440	238,000
2026-03-12	1.410	1.480	1.410	1.470	1.470	338,800
2026-03-11	1.480	1.500	1.440	1.450	1.450	496,400
2026-03-10	1.430	1.480	1.390	1.480	1.480	777,800
2026-03-09	1.390	1.390	1.320	1.390	1.390	1,112,600
2026-03-06	1.450	1.450	1.400	1.420	1.420	816,500
2026-03-05	1.550	1.550	1.450	1.460	1.460	630,300
2026-03-04	1.520	1.550	1.480	1.510	1.510	1,002,500
2026-03-03	1.580	1.610	1.520	1.520	1.520	911,800
2026-03-02	1.600	1.630	1.560	1.560	1.560	1,050,800
2026-02-27	1.640	1.680	1.630	1.670	1.670	380,000
2026-02-26	1.780	1.800	1.650	1.650	1.650	2,885,500
2026-02-25	1.760	1.760	1.730	1.740	1.740	295,400
2026-02-24	1.710	1.780	1.690	1.770	1.770	637,200
2026-02-23	1.690	1.720	1.690	1.710	1.710	249,400
2026-02-20	1.710	1.710	1.690	1.690	1.690	211,400
2026-02-19	1.680	1.740	1.680	1.720	1.720	411,400
2026-02-16	1.650	1.670	1.640	1.670	1.670	294,500
2026-02-13	1.660	1.670	1.630	1.650	1.650	302,800
2026-02-12	1.670	1.670	1.640	1.670	1.670	184,800
2026-02-11	1.650	1.680	1.630	1.670	1.670	370,900
2026-02-10	1.630	1.650	1.600	1.650	1.650	670,200
2026-02-09	1.570	1.640	1.550	1.630	1.630	962,900
2026-02-06	1.530	1.560	1.510	1.530	1.530	781,000
2026-02-05	1.670	1.670	1.540	1.560	1.560	2,993,500
2026-02-04	1.700	1.710	1.670	1.670	1.670	579,400

← NewerPage 3 of 5 · 255 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.