Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia · Delayed Price · Currency is MYR 1.380
+0.070 (5.34%)
At close: Nov 17, 2025
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |