Kobay Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.280	1.280	1.270	1.280	1.280	158,400
2024-11-20	1.320	1.320	1.270	1.280	1.280	334,400
2024-11-19	1.280	1.330	1.280	1.320	1.320	408,400
2024-11-18	1.290	1.310	1.280	1.280	1.280	193,100
2024-11-15	1.300	1.320	1.290	1.300	1.300	111,800
2024-11-14	1.280	1.330	1.280	1.320	1.320	343,100
2024-11-13	1.290	1.300	1.250	1.300	1.300	403,000
2024-11-12	1.300	1.310	1.290	1.300	1.300	311,800
2024-11-11	1.320	1.320	1.290	1.310	1.310	364,000
2024-11-08	1.380	1.390	1.320	1.330	1.330	469,100
2024-11-07	1.450	1.460	1.360	1.370	1.370	1,768,800
2024-11-06	1.280	1.410	1.270	1.410	1.410	1,982,600
2024-11-05	1.240	1.270	1.240	1.270	1.270	180,000
2024-11-04	1.230	1.270	1.210	1.260	1.260	355,700
2024-11-01	1.240	1.240	1.210	1.230	1.230	1,259,800
2024-10-30	1.300	1.300	1.250	1.270	1.270	705,900
2024-10-29	1.280	1.310	1.260	1.300	1.300	310,400
2024-10-28	1.300	1.330	1.250	1.280	1.280	1,231,000
2024-10-25	1.330	1.330	1.290	1.290	1.290	1,182,000
2024-10-24	1.340	1.340	1.310	1.340	1.340	720,700
2024-10-23	1.360	1.380	1.340	1.350	1.350	881,100
2024-10-22	1.390	1.400	1.350	1.370	1.370	875,200
2024-10-21	1.370	1.430	1.350	1.410	1.410	742,400
2024-10-18	1.370	1.400	1.360	1.370	1.370	808,400
2024-10-17	1.310	1.370	1.310	1.350	1.350	585,800
2024-10-16	1.330	1.330	1.290	1.320	1.320	974,800
2024-10-15	1.370	1.370	1.320	1.340	1.340	825,600
2024-10-14	1.420	1.420	1.350	1.360	1.360	1,299,200
2024-10-11	1.420	1.440	1.410	1.420	1.420	262,600
2024-10-10	1.420	1.440	1.410	1.420	1.420	523,700
2024-10-09	1.450	1.470	1.410	1.430	1.430	832,900
2024-10-08	1.440	1.450	1.400	1.440	1.440	690,500
2024-10-07	1.450	1.480	1.420	1.460	1.460	611,200
2024-10-04	1.460	1.460	1.420	1.430	1.430	260,500
2024-10-03	1.450	1.470	1.410	1.460	1.460	935,600
2024-10-02	1.480	1.520	1.430	1.450	1.450	795,400
2024-10-01	1.460	1.510	1.450	1.490	1.490	763,900
2024-09-30	1.480	1.510	1.440	1.450	1.450	593,000
2024-09-27	1.500	1.500	1.460	1.480	1.480	458,700
2024-09-26	1.510	1.540	1.490	1.510	1.510	645,600
2024-09-25	1.590	1.650	1.490	1.500	1.500	1,627,000
2024-09-24	1.620	1.620	1.560	1.570	1.570	672,300
2024-09-23	1.650	1.650	1.610	1.620	1.620	494,200
2024-09-20	1.720	1.730	1.630	1.650	1.650	1,503,500
2024-09-19	1.570	1.680	1.570	1.670	1.670	1,194,000
2024-09-18	1.550	1.570	1.490	1.550	1.550	950,500
2024-09-17	1.530	1.550	1.480	1.540	1.540	732,900
2024-09-13	1.480	1.530	1.440	1.520	1.520	1,400,200
2024-09-12	1.350	1.510	1.350	1.440	1.440	3,354,200
2024-09-11	1.410	1.420	1.280	1.300	1.300	2,922,100
2024-09-10	1.540	1.540	1.390	1.410	1.410	1,779,700
2024-09-09	1.480	1.530	1.420	1.510	1.510	1,234,700
2024-09-06	1.510	1.540	1.460	1.480	1.480	1,447,400
2024-09-05	1.670	1.670	1.480	1.500	1.500	2,502,100
2024-09-04	1.650	1.680	1.630	1.640	1.640	1,720,700
2024-09-03	1.700	1.740	1.670	1.700	1.700	2,185,000
2024-09-02	1.680	1.730	1.680	1.680	1.680	2,009,300
2024-08-30	1.650	1.700	1.640	1.660	1.660	2,583,600
2024-08-29	1.730	1.750	1.640	1.650	1.650	2,632,400
2024-08-28	1.870	1.870	1.710	1.740	1.740	2,419,400

← NewerPage 9 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.