Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia · Delayed Price · Currency is MYR 2.450
+0.030 (1.24%)
At close: May 19, 2026
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.34 | 2.42 | 2.28 | 2.42 | 2.42 | 1.68% | 2,151,100 |
| May 15, 2026 | 2.50 | 2.54 | 2.38 | 2.38 | 2.38 | -4.80% | 1,567,100 |
| May 14, 2026 | 2.52 | 2.55 | 2.47 | 2.50 | 2.50 | -0.79% | 983,300 |
| May 13, 2026 | 2.41 | 2.52 | 2.40 | 2.52 | 2.52 | 4.13% | 2,299,900 |
| May 12, 2026 | 2.39 | 2.49 | 2.39 | 2.42 | 2.42 | 1.68% | 2,309,200 |
| May 11, 2026 | 2.30 | 2.43 | 2.30 | 2.38 | 2.38 | 3.48% | 1,634,100 |
| May 8, 2026 | 2.38 | 2.39 | 2.29 | 2.30 | 2.30 | -2.95% | 1,340,600 |
| May 7, 2026 | 2.42 | 2.43 | 2.36 | 2.37 | 2.37 | -1.25% | 1,460,200 |
| May 6, 2026 | 2.41 | 2.41 | 2.34 | 2.40 | 2.40 | 2.13% | 1,913,800 |
| May 5, 2026 | 2.32 | 2.42 | 2.26 | 2.35 | 2.35 | 0.43% | 3,413,100 |
| May 4, 2026 | 2.14 | 2.38 | 2.14 | 2.34 | 2.34 | 10.38% | 4,048,500 |
| Apr 30, 2026 | 2.16 | 2.20 | 2.03 | 2.12 | 2.12 | -1.85% | 1,955,900 |
| Apr 29, 2026 | 2.18 | 2.26 | 2.14 | 2.16 | 2.16 | -2.26% | 2,172,000 |
| Apr 28, 2026 | 2.06 | 2.23 | 2.02 | 2.21 | 2.21 | 7.28% | 3,561,600 |
| Apr 27, 2026 | 1.93 | 2.11 | 1.91 | 2.06 | 2.06 | 6.19% | 5,754,800 |
| Apr 24, 2026 | 1.73 | 1.96 | 1.71 | 1.94 | 1.94 | 12.14% | 7,930,300 |
| Apr 23, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 5.49% | 1,200,700 |
| Apr 22, 2026 | 1.70 | 1.71 | 1.63 | 1.64 | 1.64 | -3.53% | 725,300 |
| Apr 21, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 1,064,700 |
| Apr 20, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | -1.19% | 333,900 |
| Apr 17, 2026 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | - | 410,500 |
| Apr 16, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 7.69% | 2,014,300 |
| Apr 15, 2026 | 1.58 | 1.61 | 1.53 | 1.56 | 1.56 | - | 500,200 |
| Apr 14, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 1.96% | 619,800 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 122,200 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | 71,000 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 139,600 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | - | 572,300 |
| Apr 7, 2026 | 1.50 | 1.57 | 1.45 | 1.55 | 1.55 | 5.44% | 935,200 |
| Apr 6, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 247,500 |
| Apr 3, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 367,300 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 200,200 |
| Apr 1, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 653,200 |
| Mar 31, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 322,600 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -6.99% | 565,400 |
| Mar 27, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 127,200 |
| Mar 26, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 82,100 |
| Mar 25, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 253,200 |
| Mar 24, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -2.68% | 81,500 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | -1.32% | 229,800 |
| Mar 18, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 618,600 |
| Mar 17, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 354,600 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 126,700 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 238,000 |
| Mar 12, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 338,800 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 496,400 |
| Mar 10, 2026 | 1.43 | 1.48 | 1.39 | 1.48 | 1.48 | 6.47% | 777,800 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | -2.11% | 1,112,600 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 816,500 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -3.31% | 630,300 |