Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia · Delayed Price · Currency is MYR 1.220
+0.010 (0.83%)
At close: Oct 24, 2025
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 109,600 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 215,100 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 95,200 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 141,600 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 427,700 |
| Oct 13, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 226,700 |
| Oct 10, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 432,500 |
| Oct 9, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.48% | 184,900 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 181,700 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 174,400 |
| Oct 6, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 305,400 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 303,400 |
| Oct 2, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 4.13% | 718,900 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 471,200 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 166,500 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 146,100 |
| Sep 26, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 122,000 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 188,200 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 133,200 |
| Sep 23, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 331,000 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 82,400 |
| Sep 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 135,300 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 75,100 |
| Sep 17, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 233,100 |
| Sep 12, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 32,000 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 43,600 |
| Sep 10, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 104,100 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 42,500 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 27,200 |
| Sep 4, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 152,600 |
| Sep 3, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 79,700 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 124,200 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 798,400 |
| Aug 28, 2025 | 1.19 | 1.31 | 1.16 | 1.20 | 1.20 | -2.44% | 1,134,400 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 167,700 |
| Aug 26, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 2.50% | 292,200 |
| Aug 25, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 86,700 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 171,000 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 26,000 |
| Aug 20, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 161,000 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 134,500 |
| Aug 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 59,300 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 48,300 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 97,200 |
| Aug 13, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 232,700 |
| Aug 12, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 17,800 |