Kobay Technology Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	2.45	2.48	2.38	2.39	2.39	-2.45%	919,400
Jul 6, 2026	2.52	2.52	2.43	2.45	2.45	-2.78%	498,400
Jul 3, 2026	2.46	2.53	2.43	2.52	2.52	2.02%	484,100
Jul 2, 2026	2.58	2.58	2.46	2.47	2.47	-4.26%	560,800
Jul 1, 2026	2.57	2.67	2.55	2.58	2.58	0.78%	1,216,900
Jun 30, 2026	2.41	2.63	2.38	2.56	2.56	6.22%	2,767,300
Jun 29, 2026	2.35	2.43	2.32	2.41	2.41	2.12%	481,200
Jun 26, 2026	2.41	2.43	2.35	2.36	2.36	-4.45%	595,100
Jun 25, 2026	2.38	2.51	2.34	2.47	2.47	5.11%	1,282,300
Jun 24, 2026	2.31	2.38	2.29	2.35	2.35	2.17%	991,400
Jun 23, 2026	2.47	2.47	2.30	2.30	2.30	-6.88%	1,367,900
Jun 22, 2026	2.48	2.56	2.45	2.47	2.47	-0.80%	330,900
Jun 19, 2026	2.48	2.54	2.46	2.49	2.49	0.81%	819,900
Jun 18, 2026	2.55	2.55	2.44	2.47	2.47	-3.14%	726,400
Jun 16, 2026	2.65	2.65	2.53	2.55	2.55	-2.30%	624,000
Jun 15, 2026	2.38	2.64	2.37	2.61	2.61	11.06%	2,942,800
Jun 12, 2026	2.45	2.47	2.33	2.35	2.35	-2.89%	889,800
Jun 11, 2026	2.37	2.45	2.34	2.42	2.42	1.26%	790,900
Jun 10, 2026	2.49	2.49	2.39	2.39	2.39	-4.02%	1,110,400
Jun 9, 2026	2.46	2.50	2.43	2.49	2.49	2.47%	793,800
Jun 8, 2026	2.40	2.47	2.38	2.43	2.43	-3.57%	1,662,900
Jun 5, 2026	2.45	2.57	2.43	2.52	2.52	3.28%	2,083,000
Jun 4, 2026	2.40	2.53	2.38	2.44	2.44	-	2,096,300
Jun 3, 2026	2.64	2.67	2.41	2.44	2.44	-7.58%	4,577,600
May 29, 2026	2.65	2.79	2.62	2.64	2.64	-0.38%	3,384,600
May 28, 2026	2.56	2.69	2.53	2.65	2.65	3.52%	3,250,400