Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia · Delayed Price · Currency is MYR 1.570
-0.030 (-1.88%)
At close: Dec 31, 2025
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 617,700 |
| Dec 30, 2025 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 878,200 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -4.09% | 754,500 |
| Dec 26, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 213,600 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 153,600 |
| Dec 23, 2025 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | 1.74% | 578,700 |
| Dec 22, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 433,700 |
| Dec 19, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 835,400 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | - | 393,400 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 1,013,500 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 683,000 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -2.82% | 594,300 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 766,900 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 1,039,200 |
| Dec 10, 2025 | 1.66 | 1.83 | 1.66 | 1.82 | 1.82 | 10.30% | 3,817,000 |
| Dec 9, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 507,600 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 826,200 |
| Dec 5, 2025 | 1.71 | 1.81 | 1.67 | 1.67 | 1.67 | -2.91% | 3,557,100 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 1,755,600 |
| Dec 3, 2025 | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | 8.75% | 3,152,000 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 343,500 |
| Dec 1, 2025 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | - | 813,200 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.49 | 1.58 | 1.58 | 0.64% | 1,253,400 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -3.68% | 707,700 |
| Nov 26, 2025 | 1.66 | 1.68 | 1.60 | 1.63 | 1.63 | -1.81% | 1,137,500 |
| Nov 25, 2025 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 1.84% | 3,520,700 |
| Nov 24, 2025 | 1.51 | 1.64 | 1.49 | 1.63 | 1.63 | 11.64% | 4,485,300 |
| Nov 21, 2025 | 1.46 | 1.62 | 1.41 | 1.46 | 1.46 | 4.29% | 6,935,300 |
| Nov 20, 2025 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 7.69% | 549,200 |
| Nov 19, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 97,600 |
| Nov 18, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 352,000 |
| Nov 17, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 337,400 |
| Nov 14, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 948,000 |
| Nov 13, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 291,300 |
| Nov 12, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | - | 472,800 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 986,700 |
| Nov 10, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | - | 961,800 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.04% | 371,000 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 407,500 |
| Nov 5, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 2.11% | 704,100 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 779,100 |
| Nov 3, 2025 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 924,700 |
| Oct 31, 2025 | 1.47 | 1.55 | 1.44 | 1.50 | 1.50 | 2.04% | 1,552,600 |
| Oct 30, 2025 | 1.35 | 1.54 | 1.35 | 1.47 | 1.47 | 10.53% | 4,960,000 |
| Oct 29, 2025 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 992,700 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 167,600 |
| Oct 27, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 306,400 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 178,400 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 112,900 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 148,000 |