Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia
· Delayed Price · Currency is MYR 1.420
-0.040 (-2.74%)
At close: Mar 6, 2026
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 1,002,500 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -2.56% | 911,800 |
| Mar 2, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -6.59% | 1,050,800 |
| Feb 27, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 380,000 |
| Feb 26, 2026 | 1.78 | 1.80 | 1.65 | 1.65 | 1.65 | -5.17% | 2,885,500 |
| Feb 25, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 295,400 |
| Feb 24, 2026 | 1.71 | 1.78 | 1.69 | 1.77 | 1.77 | 3.51% | 637,200 |
| Feb 23, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 249,400 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 211,400 |
| Feb 19, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.99% | 411,400 |
| Feb 16, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 294,500 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 302,800 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 184,800 |
| Feb 11, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 370,900 |
| Feb 10, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 670,200 |
| Feb 9, 2026 | 1.57 | 1.64 | 1.55 | 1.63 | 1.63 | 6.54% | 962,900 |
| Feb 6, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 781,000 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.54 | 1.56 | 1.56 | -6.59% | 2,993,500 |
| Feb 4, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 579,400 |
| Feb 3, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 780,600 |
| Jan 30, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -2.33% | 1,416,700 |
| Jan 29, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 0.58% | 1,105,200 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -3.93% | 2,447,000 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.11% | 1,643,900 |
| Jan 26, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.26% | 2,737,900 |
| Jan 23, 2026 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | 9.30% | 9,498,000 |
| Jan 22, 2026 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | 0.58% | 1,717,300 |
| Jan 21, 2026 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 1,968,300 |
| Jan 20, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 1,047,700 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -3.89% | 824,000 |
| Jan 16, 2026 | 1.77 | 1.85 | 1.76 | 1.80 | 1.80 | 1.69% | 1,782,500 |
| Jan 15, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 722,000 |
| Jan 14, 2026 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 4.02% | 1,774,900 |
| Jan 13, 2026 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | 0.58% | 765,600 |
| Jan 12, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 484,700 |
| Jan 9, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 2.35% | 1,272,200 |
| Jan 8, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 1,316,900 |
| Jan 7, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 620,500 |
| Jan 6, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 364,700 |
| Jan 5, 2026 | 1.58 | 1.67 | 1.58 | 1.66 | 1.66 | 5.06% | 777,700 |
| Jan 2, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 334,300 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 617,700 |
| Dec 30, 2025 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 878,200 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -4.09% | 754,500 |
| Dec 26, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 213,600 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 153,600 |
| Dec 23, 2025 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | 1.74% | 578,700 |
| Dec 22, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 433,700 |
| Dec 19, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 835,400 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | - | 393,400 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 1,013,500 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 683,000 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -2.82% | 594,300 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 766,900 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 1,039,200 |
| Dec 10, 2025 | 1.66 | 1.83 | 1.66 | 1.82 | 1.82 | 10.30% | 3,817,000 |
| Dec 9, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 507,600 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 826,200 |
| Dec 5, 2025 | 1.71 | 1.81 | 1.67 | 1.67 | 1.67 | -2.91% | 3,557,100 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 1,755,600 |
| Dec 3, 2025 | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | 8.75% | 3,152,000 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 343,500 |
| Dec 1, 2025 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | - | 813,200 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.49 | 1.58 | 1.58 | 0.64% | 1,253,400 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -3.68% | 707,700 |
| Nov 26, 2025 | 1.66 | 1.68 | 1.60 | 1.63 | 1.63 | -1.81% | 1,137,500 |
| Nov 25, 2025 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 1.84% | 3,520,700 |
| Nov 24, 2025 | 1.51 | 1.64 | 1.49 | 1.63 | 1.63 | 11.64% | 4,485,300 |
| Nov 21, 2025 | 1.46 | 1.62 | 1.41 | 1.46 | 1.46 | 4.29% | 6,935,300 |
| Nov 20, 2025 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 7.69% | 549,200 |
| Nov 19, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 97,600 |
| Nov 18, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 352,000 |
| Nov 17, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 337,400 |
| Nov 14, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 948,000 |
| Nov 13, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 291,300 |
| Nov 12, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | - | 472,800 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 986,700 |
| Nov 10, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | - | 961,800 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.04% | 371,000 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 407,500 |
| Nov 5, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 2.11% | 704,100 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 779,100 |
| Nov 3, 2025 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 924,700 |
| Oct 31, 2025 | 1.47 | 1.55 | 1.44 | 1.50 | 1.50 | 2.04% | 1,552,600 |
| Oct 30, 2025 | 1.35 | 1.54 | 1.35 | 1.47 | 1.47 | 10.53% | 4,960,000 |
| Oct 29, 2025 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 992,700 |
| Oct 28, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 167,600 |
| Oct 27, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 306,400 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 178,400 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 112,900 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 148,000 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 109,600 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 215,100 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 95,200 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 141,600 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 427,700 |
| Oct 13, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 226,700 |