Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.330	1.340	1.270	1.270	1.270	765,900
2025-02-19	1.350	1.370	1.320	1.350	1.350	400,800
2025-02-18	1.360	1.370	1.340	1.340	1.340	169,600
2025-02-17	1.370	1.370	1.350	1.350	1.350	189,300
2025-02-14	1.390	1.390	1.360	1.370	1.370	148,700
2025-02-13	1.380	1.410	1.360	1.380	1.380	300,300
2025-02-12	1.410	1.410	1.380	1.380	1.380	148,500
2025-02-10	1.420	1.420	1.390	1.410	1.410	162,100
2025-02-07	1.400	1.470	1.390	1.440	1.440	532,600
2025-02-06	1.380	1.390	1.370	1.390	1.390	108,000
2025-02-05	1.390	1.390	1.370	1.380	1.380	206,100
2025-02-04	1.360	1.380	1.360	1.360	1.360	138,300
2025-02-03	1.340	1.370	1.340	1.360	1.360	175,600
2025-01-31	1.390	1.400	1.370	1.370	1.370	104,800
2025-01-28	1.340	1.370	1.320	1.370	1.370	269,100
2025-01-27	1.390	1.390	1.330	1.340	1.340	336,500
2025-01-24	1.400	1.410	1.370	1.380	1.380	429,800
2025-01-23	1.440	1.440	1.400	1.410	1.410	119,000
2025-01-22	1.470	1.470	1.430	1.440	1.440	167,300
2025-01-21	1.440	1.470	1.430	1.450	1.450	534,200
2025-01-20	1.400	1.440	1.390	1.440	1.440	371,000
2025-01-17	1.360	1.410	1.350	1.390	1.390	369,000
2025-01-16	1.390	1.400	1.370	1.390	1.390	375,000
2025-01-15	1.410	1.430	1.340	1.360	1.360	740,100
2025-01-14	1.450	1.460	1.400	1.410	1.410	480,300
2025-01-13	1.480	1.480	1.420	1.430	1.430	1,062,900
2025-01-10	1.480	1.520	1.470	1.510	1.510	537,000
2025-01-09	1.570	1.570	1.470	1.490	1.490	1,975,700
2025-01-08	1.620	1.630	1.570	1.570	1.570	825,700
2025-01-07	1.650	1.670	1.610	1.620	1.620	1,683,400
2025-01-06	1.570	1.660	1.570	1.650	1.650	2,280,100
2025-01-03	1.560	1.600	1.550	1.570	1.570	619,600
2025-01-02	1.570	1.590	1.550	1.560	1.560	753,900
2024-12-31	1.560	1.580	1.550	1.560	1.560	419,800
2024-12-30	1.580	1.580	1.550	1.560	1.560	424,300
2024-12-27	1.630	1.630	1.560	1.580	1.580	617,100
2024-12-26	1.560	1.620	1.560	1.600	1.600	1,469,400
2024-12-24	1.550	1.590	1.540	1.550	1.550	731,200
2024-12-23	1.540	1.570	1.530	1.540	1.540	864,100
2024-12-20	1.530	1.540	1.510	1.530	1.530	479,100
2024-12-19	1.490	1.540	1.480	1.540	1.540	1,353,000
2024-12-18	1.540	1.570	1.530	1.550	1.550	719,400
2024-12-17	1.620	1.640	1.550	1.550	1.550	1,169,700
2024-12-16	1.600	1.640	1.590	1.610	1.610	1,916,800
2024-12-13	1.520	1.600	1.520	1.590	1.590	1,449,400
2024-12-12	1.540	1.570	1.510	1.510	1.510	883,500
2024-12-11	1.520	1.530	1.500	1.520	1.520	425,800
2024-12-10	1.480	1.530	1.460	1.520	1.520	662,900
2024-12-09	1.570	1.570	1.450	1.480	1.480	1,826,400
2024-12-06	1.550	1.590	1.520	1.570	1.570	919,200
2024-12-05	1.600	1.610	1.530	1.550	1.550	1,576,100
2024-12-04	1.490	1.620	1.490	1.600	1.600	5,021,600
2024-12-03	1.400	1.500	1.400	1.480	1.480	2,408,600
2024-12-02	1.450	1.450	1.390	1.400	1.400	1,869,200
2024-11-29	1.320	1.520	1.300	1.440	1.440	3,812,700
2024-11-28	1.340	1.340	1.290	1.320	1.320	422,600
2024-11-27	1.290	1.350	1.280	1.340	1.340	971,900
2024-11-26	1.290	1.290	1.260	1.270	1.270	219,200
2024-11-25	1.260	1.300	1.250	1.290	1.290	320,000
2024-11-22	1.280	1.280	1.260	1.260	1.260	296,000

← NewerPage 8 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.