Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.290	1.300	1.270	1.280	1.280	116,400
2025-05-20	1.320	1.350	1.290	1.300	1.300	284,100
2025-05-19	1.360	1.360	1.300	1.300	1.300	613,700
2025-05-16	1.420	1.420	1.360	1.380	1.380	393,100
2025-05-15	1.410	1.500	1.410	1.420	1.420	1,861,200
2025-05-14	1.310	1.410	1.300	1.390	1.390	1,524,200
2025-05-13	1.260	1.290	1.250	1.270	1.270	481,200
2025-05-09	1.230	1.250	1.210	1.220	1.220	74,700
2025-05-08	1.200	1.260	1.200	1.250	1.250	180,400
2025-05-07	1.190	1.220	1.180	1.210	1.210	153,700
2025-05-06	1.210	1.220	1.180	1.190	1.190	130,800
2025-05-05	1.270	1.280	1.210	1.230	1.230	384,300
2025-05-02	1.200	1.270	1.200	1.260	1.260	320,200
2025-04-30	1.240	1.250	1.200	1.200	1.200	162,400
2025-04-29	1.240	1.270	1.220	1.230	1.230	187,500
2025-04-28	1.230	1.250	1.200	1.230	1.230	238,400
2025-04-25	1.200	1.240	1.200	1.230	1.230	245,200
2025-04-24	1.210	1.230	1.180	1.190	1.190	342,600
2025-04-23	1.170	1.220	1.160	1.210	1.210	247,100
2025-04-22	1.160	1.170	1.140	1.160	1.160	121,100
2025-04-21	1.190	1.190	1.160	1.160	1.160	85,200
2025-04-18	1.180	1.200	1.150	1.190	1.190	211,700
2025-04-17	1.140	1.190	1.130	1.180	1.180	212,800
2025-04-16	1.150	1.160	1.140	1.140	1.140	124,000
2025-04-15	1.190	1.190	1.130	1.150	1.150	271,500
2025-04-14	1.160	1.200	1.160	1.190	1.190	400,000
2025-04-11	1.110	1.160	1.090	1.130	1.130	261,500
2025-04-10	1.130	1.170	1.120	1.140	1.140	503,300
2025-04-09	1.080	1.080	1.020	1.050	1.050	459,000
2025-04-08	1.070	1.120	1.050	1.080	1.080	512,500
2025-04-07	1.130	1.130	1.020	1.050	1.050	811,000
2025-04-04	1.230	1.230	1.180	1.180	1.180	184,500
2025-04-03	1.230	1.270	1.230	1.230	1.230	101,000
2025-04-02	1.260	1.260	1.210	1.230	1.230	139,200
2025-03-28	1.290	1.290	1.260	1.260	1.260	46,600
2025-03-27	1.270	1.300	1.250	1.300	1.300	109,300
2025-03-26	1.310	1.310	1.270	1.270	1.270	50,800
2025-03-25	1.300	1.310	1.280	1.310	1.310	180,700
2025-03-24	1.300	1.300	1.270	1.290	1.290	147,000
2025-03-21	1.290	1.310	1.280	1.300	1.300	125,600
2025-03-20	1.260	1.290	1.260	1.280	1.280	181,100
2025-03-19	1.240	1.270	1.220	1.270	1.270	167,000
2025-03-17	1.240	1.260	1.240	1.250	1.250	256,800
2025-03-14	1.180	1.230	1.170	1.230	1.230	378,700
2025-03-13	1.170	1.200	1.150	1.180	1.180	347,800
2025-03-12	1.120	1.140	1.100	1.140	1.140	192,300
2025-03-11	1.130	1.130	1.060	1.120	1.120	433,900
2025-03-10	1.210	1.210	1.140	1.140	1.140	328,400
2025-03-07	1.210	1.220	1.190	1.210	1.210	374,300
2025-03-06	1.160	1.220	1.160	1.210	1.210	433,700
2025-03-05	1.140	1.170	1.140	1.160	1.160	293,100
2025-03-04	1.200	1.200	1.120	1.140	1.140	401,300
2025-03-03	1.220	1.230	1.180	1.190	1.190	517,000
2025-02-28	1.270	1.270	1.200	1.210	1.210	635,100
2025-02-27	1.260	1.270	1.240	1.270	1.270	467,100
2025-02-26	1.260	1.290	1.240	1.250	1.250	353,900
2025-02-25	1.260	1.260	1.230	1.260	1.260	199,000
2025-02-24	1.290	1.290	1.230	1.260	1.260	230,600
2025-02-21	1.280	1.300	1.260	1.290	1.290	411,600
2025-02-20	1.330	1.340	1.270	1.270	1.270	765,900

← NewerPage 7 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.