Kobay Technology Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.25	2.29	2.23	2.26	2.26	0.89%	1,088,600
Sep 17, 2026	2.11	2.24	2.11	2.24	2.24	6.67%	944,300
Sep 15, 2026	2.19	2.21	2.09	2.10	2.10	-4.11%	1,419,500
Sep 14, 2026	2.20	2.20	2.16	2.19	2.19	-0.45%	565,000
Sep 11, 2026	2.23	2.23	2.19	2.20	2.20	-2.22%	602,900
Sep 10, 2026	2.26	2.29	2.24	2.25	2.25	-1.75%	678,800
Sep 9, 2026	2.27	2.34	2.26	2.29	2.29	0.44%	605,300
Sep 8, 2026	2.27	2.33	2.26	2.28	2.28	0.44%	613,600
Sep 7, 2026	2.25	2.32	2.25	2.27	2.27	0.89%	955,400
Sep 4, 2026	2.25	2.26	2.21	2.25	2.25	1.35%	677,500
Sep 3, 2026	2.22	2.27	2.18	2.22	2.22	-	787,300
Sep 2, 2026	2.26	2.31	2.15	2.22	2.22	-2.20%	2,361,100
Sep 1, 2026	2.34	2.35	2.27	2.27	2.27	-3.40%	1,011,400
Aug 28, 2026	2.46	2.46	2.33	2.35	2.35	-4.08%	1,542,200
Aug 27, 2026	2.41	2.56	2.35	2.45	2.45	4.26%	3,099,900
Aug 26, 2026	2.24	2.39	2.22	2.35	2.35	4.91%	1,254,000
Aug 24, 2026	2.35	2.38	2.23	2.24	2.24	-4.27%	1,325,700
Aug 21, 2026	2.36	2.38	2.30	2.34	2.34	-1.68%	1,253,100
Aug 20, 2026	2.42	2.45	2.36	2.38	2.38	-1.24%	828,000
Aug 19, 2026	2.43	2.51	2.35	2.41	2.41	-1.63%	1,464,200
Aug 18, 2026	2.52	2.53	2.44	2.45	2.45	-3.16%	1,350,900
Aug 17, 2026	2.51	2.57	2.49	2.53	2.53	0.40%	725,800
Aug 14, 2026	2.59	2.61	2.51	2.52	2.52	-2.70%	1,628,600
Aug 13, 2026	2.62	2.68	2.56	2.59	2.59	-0.38%	1,534,700
Aug 12, 2026	2.61	2.65	2.57	2.60	2.60	-0.38%	1,933,000
Aug 11, 2026	2.68	2.68	2.61	2.61	2.61	-2.61%	1,079,100
Aug 10, 2026	2.50	2.70	2.50	2.68	2.68	8.94%	3,449,100
Aug 7, 2026	2.36	2.49	2.35	2.46	2.46	3.80%	1,821,000
Aug 6, 2026	2.35	2.41	2.33	2.37	2.37	0.42%	933,400
Aug 5, 2026	2.37	2.42	2.35	2.36	2.36	0.85%	1,382,900
Aug 4, 2026	2.33	2.37	2.32	2.34	2.34	1.74%	582,400
Aug 3, 2026	2.31	2.34	2.27	2.30	2.30	-0.43%	555,900
Jul 31, 2026	2.25	2.37	2.25	2.31	2.31	5.00%	2,380,700
Jul 30, 2026	2.19	2.25	2.18	2.20	2.20	-1.79%	440,300
Jul 29, 2026	2.19	2.24	2.15	2.24	2.24	2.75%	850,900
Jul 28, 2026	2.22	2.24	2.18	2.18	2.18	-3.96%	810,200
Jul 27, 2026	2.25	2.29	2.23	2.27	2.27	0.89%	772,800
Jul 24, 2026	2.25	2.30	2.23	2.25	2.25	-2.17%	546,700
Jul 23, 2026	2.30	2.31	2.27	2.30	2.30	0.44%	401,300
Jul 22, 2026	2.36	2.37	2.27	2.29	2.29	-2.14%	797,900
Jul 21, 2026	2.30	2.38	2.27	2.34	2.34	2.18%	1,604,600
Jul 20, 2026	2.22	2.31	2.22	2.29	2.29	3.15%	616,200
Jul 17, 2026	2.30	2.34	2.22	2.22	2.22	-5.53%	1,107,700
Jul 16, 2026	2.31	2.44	2.28	2.35	2.35	0.86%	1,264,800
Jul 15, 2026	2.31	2.37	2.28	2.33	2.33	2.19%	924,100
Jul 14, 2026	2.23	2.32	2.19	2.28	2.28	1.33%	1,310,700
Jul 13, 2026	2.32	2.33	2.24	2.25	2.25	-3.43%	887,400
Jul 10, 2026	2.41	2.42	2.33	2.33	2.33	-2.92%	614,400
Jul 9, 2026	2.34	2.42	2.32	2.40	2.40	3.90%	547,200
Jul 8, 2026	2.39	2.41	2.31	2.31	2.31	-3.35%	791,000