Kobay Tech Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 5.760 | 5.800 | 5.720 | 5.720 | 5.557 | 210,200 |
| 2021-12-17 | 5.840 | 5.840 | 5.650 | 5.760 | 5.596 | 1,002,600 |
| 2021-12-16 | 5.860 | 6.050 | 5.830 | 5.840 | 5.674 | 1,543,400 |
| 2021-12-15 | 5.910 | 5.910 | 5.810 | 5.850 | 5.684 | 797,700 |
| 2021-12-14 | 5.970 | 5.980 | 5.830 | 5.910 | 5.742 | 609,500 |
| 2021-12-13 | 6.070 | 6.080 | 5.950 | 5.970 | 5.800 | 669,100 |
| 2021-12-10 | 6.200 | 6.200 | 6.060 | 6.080 | 5.907 | 334,100 |
| 2021-12-09 | 6.350 | 6.460 | 6.180 | 6.200 | 6.024 | 649,600 |
| 2021-12-08 | 6.150 | 6.410 | 6.150 | 6.350 | 6.170 | 959,600 |
| 2021-12-07 | 6.010 | 6.190 | 6.010 | 6.130 | 5.956 | 1,734,700 |
| 2021-12-06 | 6.250 | 6.280 | 5.930 | 6.010 | 5.839 | 2,616,000 |
| 2021-12-02 | 6.500 | 6.600 | 6.250 | 6.330 | 6.150 | 2,802,500 |
| 2021-12-01 | 6.300 | 6.600 | 6.260 | 6.510 | 6.325 | 1,968,100 |
| 2021-11-30 | 6.150 | 6.420 | 6.150 | 6.380 | 6.199 | 1,635,900 |
| 2021-11-29 | 5.880 | 6.170 | 5.700 | 6.150 | 5.975 | 1,787,500 |
| 2021-11-26 | 6.090 | 6.100 | 5.880 | 5.900 | 5.732 | 1,640,400 |
| 2021-11-25 | 5.950 | 6.200 | 5.910 | 6.100 | 5.927 | 1,110,600 |
| 2021-11-24 | 6.000 | 6.010 | 5.900 | 5.950 | 5.781 | 357,600 |
| 2021-11-23 | 6.030 | 6.150 | 5.850 | 6.000 | 5.829 | 1,039,700 |
| 2021-11-22 | 6.070 | 6.230 | 6.030 | 6.030 | 5.859 | 1,819,600 |
| 2021-11-19 | 5.950 | 6.130 | 5.850 | 6.070 | 5.897 | 1,175,600 |
| 2021-11-18 | 5.640 | 5.990 | 5.640 | 5.960 | 5.791 | 1,995,600 |
| 2021-11-17 | 5.750 | 5.750 | 5.520 | 5.600 | 5.441 | 967,400 |
| 2021-11-16 | 5.510 | 5.870 | 5.510 | 5.750 | 5.587 | 1,056,200 |
| 2021-11-15 | 5.750 | 5.850 | 5.500 | 5.510 | 5.353 | 969,400 |
| 2021-11-12 | 5.870 | 5.890 | 5.730 | 5.750 | 5.587 | 679,500 |
| 2021-11-11 | 5.520 | 5.900 | 5.420 | 5.880 | 5.713 | 2,274,800 |
| 2021-11-10 | 5.630 | 5.650 | 5.520 | 5.520 | 5.363 | 287,100 |
| 2021-11-09 | 5.280 | 5.670 | 5.280 | 5.650 | 5.489 | 1,489,600 |
| 2021-11-08 | 5.390 | 5.400 | 5.260 | 5.280 | 5.130 | 597,700 |
| 2021-11-05 | 5.390 | 5.470 | 5.380 | 5.390 | 5.237 | 659,400 |
| 2021-11-03 | 5.500 | 5.500 | 5.270 | 5.390 | 5.237 | 1,225,800 |
| 2021-11-02 | 5.470 | 5.600 | 5.460 | 5.510 | 5.353 | 2,826,800 |
| 2021-11-01 | 5.240 | 5.490 | 5.200 | 5.470 | 5.315 | 2,756,400 |
| 2021-10-29 | 5.110 | 5.250 | 5.110 | 5.250 | 5.101 | 1,213,300 |
| 2021-10-28 | 5.100 | 5.220 | 5.090 | 5.110 | 4.965 | 768,800 |
| 2021-10-27 | 5.110 | 5.180 | 5.090 | 5.090 | 4.945 | 982,600 |
| 2021-10-26 | 5.090 | 5.180 | 5.090 | 5.100 | 4.955 | 685,700 |
| 2021-10-25 | 5.100 | 5.280 | 5.080 | 5.100 | 4.955 | 1,931,600 |
| 2021-10-22 | 5.100 | 5.150 | 5.070 | 5.100 | 4.955 | 1,286,400 |
| 2021-10-21 | 5.090 | 5.130 | 5.060 | 5.100 | 4.955 | 1,810,500 |
| 2021-10-20 | 5.090 | 5.140 | 5.050 | 5.090 | 4.945 | 813,400 |
| 2021-10-18 | 5.080 | 5.120 | 5.020 | 5.050 | 4.906 | 1,049,600 |
| 2021-10-15 | 5.100 | 5.140 | 5.030 | 5.100 | 4.955 | 1,158,400 |
| 2021-10-14 | 5.090 | 5.190 | 5.040 | 5.080 | 4.936 | 956,300 |
← NewerPage 21 of 21 · 1,245 trading days
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.