Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.200	1.220	1.200	1.200	1.200	48,300
2025-08-14	1.220	1.230	1.210	1.230	1.230	97,200
2025-08-13	1.240	1.260	1.230	1.230	1.230	232,700
2025-08-12	1.230	1.240	1.230	1.230	1.230	17,800
2025-08-11	1.200	1.250	1.200	1.250	1.250	101,500
2025-08-08	1.200	1.220	1.200	1.200	1.200	165,100
2025-08-07	1.240	1.240	1.210	1.210	1.210	85,700
2025-08-06	1.230	1.230	1.200	1.220	1.220	188,200
2025-08-05	1.240	1.240	1.230	1.240	1.240	179,600
2025-08-04	1.230	1.240	1.220	1.220	1.220	87,200
2025-08-01	1.230	1.250	1.230	1.230	1.230	153,300
2025-07-31	1.220	1.250	1.220	1.230	1.230	74,600
2025-07-30	1.220	1.220	1.210	1.210	1.210	60,700
2025-07-29	1.220	1.240	1.220	1.220	1.220	74,200
2025-07-28	1.260	1.260	1.240	1.240	1.240	83,900
2025-07-25	1.250	1.260	1.220	1.250	1.250	104,500
2025-07-24	1.230	1.250	1.230	1.250	1.250	179,500
2025-07-23	1.200	1.230	1.200	1.220	1.220	86,200
2025-07-22	1.210	1.220	1.200	1.200	1.200	170,700
2025-07-21	1.210	1.210	1.200	1.210	1.210	196,300
2025-07-18	1.210	1.220	1.200	1.210	1.210	181,900
2025-07-17	1.210	1.220	1.200	1.220	1.220	67,100
2025-07-16	1.220	1.220	1.210	1.210	1.210	21,500
2025-07-15	1.220	1.230	1.210	1.220	1.220	77,600
2025-07-14	1.230	1.230	1.220	1.230	1.230	27,800
2025-07-11	1.210	1.250	1.210	1.230	1.230	178,400
2025-07-10	1.250	1.250	1.210	1.220	1.220	110,600
2025-07-09	1.240	1.240	1.220	1.240	1.240	41,000
2025-07-08	1.210	1.230	1.210	1.230	1.230	98,900
2025-07-07	1.280	1.280	1.230	1.230	1.230	265,500
2025-07-04	1.310	1.320	1.280	1.290	1.290	279,400
2025-07-03	1.240	1.310	1.240	1.310	1.310	751,800
2025-07-02	1.250	1.250	1.230	1.240	1.240	96,100
2025-07-01	1.250	1.250	1.250	1.250	1.250	62,200
2025-06-30	1.280	1.280	1.250	1.250	1.250	72,500
2025-06-26	1.180	1.240	1.180	1.240	1.240	281,200
2025-06-25	1.170	1.190	1.170	1.180	1.180	79,800
2025-06-24	1.160	1.190	1.160	1.170	1.170	88,500
2025-06-23	1.150	1.170	1.130	1.140	1.140	127,900
2025-06-20	1.180	1.180	1.150	1.150	1.150	159,300
2025-06-19	1.190	1.190	1.170	1.180	1.180	134,800
2025-06-18	1.170	1.200	1.170	1.190	1.190	208,100
2025-06-17	1.200	1.210	1.180	1.180	1.180	90,600
2025-06-16	1.210	1.210	1.180	1.200	1.200	80,500
2025-06-13	1.200	1.210	1.200	1.210	1.210	80,100
2025-06-12	1.230	1.230	1.210	1.220	1.220	71,400
2025-06-11	1.230	1.250	1.230	1.250	1.250	60,800
2025-06-10	1.230	1.270	1.220	1.230	1.230	278,600
2025-06-09	1.210	1.240	1.210	1.230	1.230	93,300
2025-06-06	1.210	1.210	1.190	1.190	1.190	110,200
2025-06-05	1.190	1.230	1.190	1.230	1.230	121,500
2025-06-04	1.200	1.200	1.180	1.190	1.190	89,000
2025-06-03	1.210	1.240	1.180	1.200	1.200	226,900
2025-05-30	1.240	1.240	1.200	1.220	1.220	218,000
2025-05-29	1.220	1.280	1.210	1.260	1.260	417,800
2025-05-28	1.230	1.260	1.220	1.230	1.230	185,200
2025-05-27	1.210	1.240	1.200	1.220	1.220	217,000
2025-05-26	1.230	1.250	1.210	1.220	1.220	232,800
2025-05-23	1.260	1.260	1.220	1.250	1.250	200,900
2025-05-22	1.230	1.260	1.220	1.250	1.250	322,300

← NewerPage 6 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.