Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.440	1.470	1.410	1.440	1.440	961,800
2025-11-07	1.460	1.460	1.420	1.440	1.440	371,000
2025-11-06	1.450	1.470	1.420	1.470	1.470	407,500
2025-11-05	1.410	1.470	1.390	1.450	1.450	704,100
2025-11-04	1.470	1.470	1.410	1.420	1.420	779,100
2025-11-03	1.520	1.530	1.460	1.470	1.470	924,700
2025-10-31	1.470	1.550	1.440	1.500	1.500	1,552,600
2025-10-30	1.350	1.540	1.350	1.470	1.470	4,960,000
2025-10-29	1.260	1.330	1.240	1.330	1.330	992,700
2025-10-28	1.240	1.260	1.230	1.250	1.250	167,600
2025-10-27	1.250	1.270	1.230	1.230	1.230	306,400
2025-10-24	1.220	1.230	1.210	1.220	1.220	178,400
2025-10-23	1.220	1.220	1.210	1.210	1.210	112,900
2025-10-22	1.220	1.220	1.210	1.220	1.220	148,000
2025-10-21	1.230	1.230	1.210	1.220	1.220	109,600
2025-10-17	1.250	1.250	1.200	1.210	1.210	215,100
2025-10-16	1.250	1.250	1.240	1.250	1.250	95,200
2025-10-15	1.240	1.250	1.230	1.250	1.250	141,600
2025-10-14	1.260	1.270	1.230	1.240	1.240	427,700
2025-10-13	1.250	1.270	1.230	1.260	1.260	226,700
2025-10-10	1.240	1.280	1.230	1.280	1.280	432,500
2025-10-09	1.230	1.250	1.230	1.240	1.240	184,900
2025-10-08	1.220	1.230	1.200	1.210	1.210	181,700
2025-10-07	1.250	1.250	1.210	1.220	1.220	174,400
2025-10-06	1.260	1.280	1.250	1.260	1.260	305,400
2025-10-03	1.270	1.270	1.240	1.260	1.260	303,400
2025-10-02	1.230	1.280	1.230	1.260	1.260	718,900
2025-10-01	1.200	1.210	1.180	1.210	1.210	471,200
2025-09-30	1.210	1.210	1.190	1.190	1.190	166,500
2025-09-29	1.210	1.210	1.200	1.200	1.200	146,100
2025-09-26	1.210	1.230	1.200	1.200	1.200	122,000
2025-09-25	1.230	1.230	1.200	1.210	1.210	188,200
2025-09-24	1.240	1.240	1.210	1.230	1.230	133,200
2025-09-23	1.230	1.260	1.230	1.240	1.240	331,000
2025-09-22	1.230	1.230	1.210	1.220	1.220	82,400
2025-09-19	1.200	1.230	1.200	1.230	1.230	135,300
2025-09-18	1.180	1.200	1.180	1.190	1.190	75,100
2025-09-17	1.150	1.200	1.150	1.190	1.190	233,100
2025-09-16	1.150	1.150	1.150	1.150	1.150	0
2025-09-15	1.150	1.150	1.150	1.150	1.150	0
2025-09-12	1.160	1.170	1.150	1.150	1.150	32,000
2025-09-11	1.160	1.160	1.150	1.150	1.150	43,600
2025-09-10	1.170	1.180	1.140	1.160	1.160	104,100
2025-09-09	1.140	1.140	1.140	1.140	1.140	42,500
2025-09-08	1.150	1.150	1.140	1.140	1.140	27,200
2025-09-05	1.160	1.160	1.160	1.160	1.160	0
2025-09-04	1.140	1.160	1.140	1.160	1.160	152,600
2025-09-03	1.120	1.140	1.120	1.130	1.130	79,700
2025-09-02	1.150	1.150	1.120	1.120	1.120	124,200
2025-09-01	1.150	1.150	1.150	1.150	1.150	0
2025-08-29	1.190	1.200	1.140	1.150	1.150	798,400
2025-08-28	1.190	1.310	1.160	1.200	1.200	1,134,400
2025-08-27	1.230	1.230	1.200	1.230	1.230	167,700
2025-08-26	1.200	1.270	1.200	1.230	1.230	292,200
2025-08-25	1.200	1.220	1.200	1.200	1.200	86,700
2025-08-22	1.180	1.200	1.180	1.180	1.180	171,000
2025-08-21	1.180	1.200	1.180	1.190	1.190	26,000
2025-08-20	1.180	1.200	1.180	1.180	1.180	161,000
2025-08-19	1.200	1.200	1.190	1.190	1.190	134,500
2025-08-18	1.200	1.230	1.200	1.210	1.210	59,300

← NewerPage 5 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.