Kobay Technology Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.56	2.63	2.51	2.56	2.56	0.39%	2,459,700
May 25, 2026	2.49	2.65	2.46	2.55	2.55	2.41%	4,101,600
May 22, 2026	2.50	2.53	2.43	2.49	2.49	0.40%	2,253,300
May 21, 2026	2.47	2.50	2.40	2.48	2.48	2.06%	2,853,000
May 20, 2026	2.45	2.45	2.36	2.43	2.43	-0.82%	1,331,500
May 19, 2026	2.46	2.51	2.30	2.45	2.45	1.24%	5,055,500
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