Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia · Delayed Price · Currency is MYR 1.190
0.00 (0.00%)
At close: Sep 18, 2025
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 101,500 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 165,100 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 85,700 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 188,200 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 179,600 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 87,200 |
| Aug 1, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 153,300 |
| Jul 31, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 74,600 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 60,700 |
| Jul 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 74,200 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 83,900 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 104,500 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 179,500 |
| Jul 23, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 86,200 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 170,700 |
| Jul 21, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 196,300 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 181,900 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 67,100 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 21,500 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 77,600 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 27,800 |
| Jul 11, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 178,400 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 110,600 |
| Jul 9, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 41,000 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 98,900 |
| Jul 7, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 265,500 |