Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.700	1.710	1.670	1.670	1.670	579,400
2026-02-03	1.680	1.710	1.660	1.700	1.700	780,600
2026-01-30	1.710	1.720	1.640	1.680	1.680	1,416,700
2026-01-29	1.710	1.730	1.660	1.720	1.720	1,105,200
2026-01-28	1.780	1.780	1.680	1.710	1.710	2,447,000
2026-01-27	1.810	1.810	1.750	1.780	1.780	1,643,900
2026-01-26	1.880	1.890	1.800	1.800	1.800	2,737,900
2026-01-23	1.810	1.910	1.810	1.880	1.880	9,498,000
2026-01-22	1.730	1.740	1.670	1.720	1.720	1,717,300
2026-01-21	1.690	1.740	1.680	1.710	1.710	1,968,300
2026-01-20	1.720	1.750	1.680	1.700	1.700	1,047,700
2026-01-19	1.800	1.800	1.800	1.800	1.800	824,000
2026-01-16	1.770	1.850	1.760	1.800	1.800	1,782,500
2026-01-15	1.810	1.810	1.750	1.770	1.770	722,000
2026-01-14	1.740	1.820	1.740	1.810	1.810	1,774,900
2026-01-13	1.720	1.760	1.700	1.740	1.740	765,600
2026-01-12	1.750	1.760	1.720	1.730	1.730	484,700
2026-01-09	1.710	1.770	1.690	1.740	1.740	1,272,200
2026-01-08	1.660	1.710	1.650	1.700	1.700	1,316,900
2026-01-07	1.660	1.700	1.650	1.660	1.660	620,500
2026-01-06	1.660	1.670	1.630	1.650	1.650	364,700
2026-01-05	1.580	1.670	1.580	1.660	1.660	777,700
2026-01-02	1.570	1.590	1.550	1.580	1.580	334,300
2026-01-01	1.570	1.570	1.570	1.570	1.570	0
2025-12-31	1.600	1.600	1.550	1.570	1.570	617,700
2025-12-30	1.630	1.660	1.600	1.600	1.600	878,200
2025-12-29	1.710	1.710	1.620	1.640	1.640	754,500
2025-12-26	1.710	1.740	1.700	1.710	1.710	213,600
2025-12-25	1.720	1.720	1.720	1.720	1.720	0
2025-12-24	1.750	1.750	1.710	1.720	1.720	153,600
2025-12-23	1.720	1.760	1.680	1.750	1.750	578,700
2025-12-22	1.760	1.770	1.720	1.720	1.720	433,700
2025-12-19	1.730	1.770	1.720	1.750	1.750	835,400
2025-12-18	1.710	1.730	1.690	1.720	1.720	393,400
2025-12-17	1.680	1.740	1.670	1.720	1.720	1,013,500
2025-12-16	1.720	1.720	1.650	1.670	1.670	683,000
2025-12-15	1.750	1.760	1.700	1.720	1.720	594,300
2025-12-12	1.750	1.790	1.750	1.770	1.770	766,900
2025-12-11	1.830	1.830	1.750	1.750	1.750	1,039,200
2025-12-10	1.660	1.830	1.660	1.820	1.820	3,817,000
2025-12-09	1.680	1.700	1.640	1.650	1.650	507,600
2025-12-08	1.660	1.700	1.620	1.680	1.680	826,200
2025-12-05	1.710	1.810	1.670	1.670	1.670	3,557,100
2025-12-04	1.750	1.770	1.680	1.720	1.720	1,755,600
2025-12-03	1.610	1.750	1.610	1.740	1.740	3,152,000
2025-12-02	1.590	1.600	1.560	1.600	1.600	343,500
2025-12-01	1.560	1.650	1.540	1.580	1.580	813,200
2025-11-28	1.580	1.590	1.490	1.580	1.580	1,253,400
2025-11-27	1.630	1.650	1.560	1.570	1.570	707,700
2025-11-26	1.660	1.680	1.600	1.630	1.630	1,137,500
2025-11-25	1.650	1.720	1.640	1.660	1.660	3,520,700
2025-11-24	1.510	1.640	1.490	1.630	1.630	4,485,300
2025-11-21	1.460	1.620	1.410	1.460	1.460	6,935,300
2025-11-20	1.330	1.420	1.330	1.400	1.400	549,200
2025-11-19	1.320	1.340	1.300	1.300	1.300	97,600
2025-11-18	1.380	1.380	1.320	1.320	1.320	352,000
2025-11-17	1.310	1.390	1.310	1.380	1.380	337,400
2025-11-14	1.350	1.370	1.300	1.310	1.310	948,000
2025-11-13	1.380	1.420	1.360	1.370	1.370	291,300
2025-11-12	1.410	1.440	1.380	1.400	1.400	472,800

← NewerPage 4 of 21 · 1,241 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.