Skip to main content
Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.160
-0.050 (-2.26%)
At close: Apr 29, 2026

Kobay Technology Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.062.232.022.212.217.28%3,561,600
Apr 27, 20261.932.111.912.062.066.19%5,754,800
Apr 24, 20261.731.961.711.941.9412.14%7,930,300
Apr 23, 20261.641.741.641.731.735.49%1,200,700
Apr 22, 20261.701.711.631.641.64-3.53%725,300
Apr 21, 20261.661.721.651.701.702.41%1,064,700
Apr 20, 20261.641.681.631.661.66-1.19%333,900
Apr 17, 20261.691.701.631.681.68-410,500
Apr 16, 20261.581.681.581.681.687.69%2,014,300
Apr 15, 20261.581.611.531.561.56-500,200
Apr 14, 20261.551.601.531.561.561.96%619,800
Apr 13, 20261.571.571.521.531.53-2.55%122,200
Apr 10, 20261.551.571.551.571.571.95%71,000
Apr 9, 20261.581.581.531.541.54-0.65%139,600
Apr 8, 20261.581.581.521.551.55-572,300
Apr 7, 20261.501.571.451.551.555.44%935,200
Apr 6, 20261.451.501.431.471.471.38%247,500
Apr 3, 20261.411.461.401.451.452.84%367,300
Apr 2, 20261.441.451.381.411.41-1.40%200,200
Apr 1, 20261.411.461.381.431.432.88%653,200
Mar 31, 20261.331.391.331.391.394.51%322,600
Mar 30, 20261.401.411.331.331.33-6.99%565,400
Mar 27, 20261.431.441.411.431.43-127,200
Mar 26, 20261.431.461.421.431.43-0.69%82,100
Mar 25, 20261.451.461.411.441.44-0.69%253,200
Mar 24, 20261.461.471.431.451.45-2.68%81,500
Mar 19, 20261.491.491.461.491.49-1.32%229,800
Mar 18, 20261.461.531.451.511.514.14%618,600
Mar 17, 20261.441.481.441.451.451.40%354,600
Mar 16, 20261.431.441.411.431.43-0.69%126,700
Mar 13, 20261.471.471.411.441.44-2.04%238,000
Mar 12, 20261.411.481.411.471.471.38%338,800
Mar 11, 20261.481.501.441.451.45-2.03%496,400
Mar 10, 20261.431.481.391.481.486.47%777,800
Mar 9, 20261.391.391.321.391.39-2.11%1,112,600
Mar 6, 20261.451.451.401.421.42-2.74%816,500
Mar 5, 20261.551.551.451.461.46-3.31%630,300
Mar 4, 20261.521.551.481.511.51-0.66%1,002,500
Mar 3, 20261.581.611.521.521.52-2.56%911,800
Mar 2, 20261.601.631.561.561.56-6.59%1,050,800
Feb 27, 20261.641.681.631.671.671.21%380,000
Feb 26, 20261.781.801.651.651.65-5.17%2,885,500
Feb 25, 20261.761.761.731.741.74-1.69%295,400
Feb 24, 20261.711.781.691.771.773.51%637,200
Feb 23, 20261.691.721.691.711.711.18%249,400
Feb 20, 20261.711.711.691.691.69-1.74%211,400
Feb 19, 20261.681.741.681.721.722.99%411,400
Feb 16, 20261.651.671.641.671.671.21%294,500
Feb 13, 20261.661.671.631.651.65-1.20%302,800
Feb 12, 20261.671.671.641.671.67-184,800
Feb 11, 20261.651.681.631.671.671.21%370,900
Feb 10, 20261.631.651.601.651.651.23%670,200
Feb 9, 20261.571.641.551.631.636.54%962,900
Feb 6, 20261.531.561.511.531.53-1.92%781,000
Feb 5, 20261.671.671.541.561.56-6.59%2,993,500
Feb 4, 20261.701.711.671.671.67-1.76%579,400
Feb 3, 20261.681.711.661.701.701.19%780,600
Jan 30, 20261.711.721.641.681.68-2.33%1,416,700
Jan 29, 20261.711.731.661.721.720.58%1,105,200
Jan 28, 20261.781.781.681.711.71-3.93%2,447,000
Jan 27, 20261.811.811.751.781.78-1.11%1,643,900
Jan 26, 20261.881.891.801.801.80-4.26%2,737,900
Jan 23, 20261.811.911.811.881.889.30%9,498,000
Jan 22, 20261.731.741.671.721.720.58%1,717,300
Jan 21, 20261.691.741.681.711.710.59%1,968,300
Jan 20, 20261.721.751.681.701.70-1.73%1,047,700
Jan 19, 20261.801.801.711.731.73-3.89%824,000
Jan 16, 20261.771.851.761.801.801.69%1,782,500
Jan 15, 20261.811.811.751.771.77-2.21%722,000
Jan 14, 20261.741.821.741.811.814.02%1,774,900
Jan 13, 20261.721.761.701.741.740.58%765,600
Jan 12, 20261.751.761.721.731.73-0.57%484,700
Jan 9, 20261.711.771.691.741.742.35%1,272,200
Jan 8, 20261.661.711.651.701.702.41%1,316,900
Jan 7, 20261.661.701.651.661.660.61%620,500
Jan 6, 20261.661.671.631.651.65-0.60%364,700
Jan 5, 20261.581.671.581.661.665.06%777,700
Jan 2, 20261.571.591.551.581.580.64%334,300
Dec 31, 20251.601.601.551.571.57-1.88%617,700
Dec 30, 20251.631.661.601.601.60-2.44%878,200
Dec 29, 20251.711.711.621.641.64-4.09%754,500
Dec 26, 20251.711.741.701.711.71-0.58%213,600
Dec 24, 20251.751.751.711.721.72-1.71%153,600
Dec 23, 20251.721.761.681.751.751.74%578,700
Dec 22, 20251.761.771.721.721.72-1.71%433,700
Dec 19, 20251.731.771.721.751.751.74%835,400
Dec 18, 20251.711.731.691.721.72-393,400
Dec 17, 20251.681.741.671.721.722.99%1,013,500
Dec 16, 20251.721.721.651.671.67-2.91%683,000
Dec 15, 20251.751.761.701.721.72-2.82%594,300
Dec 12, 20251.751.791.751.771.771.14%766,900
Dec 11, 20251.831.831.751.751.75-3.85%1,039,200
Dec 10, 20251.661.831.661.821.8210.30%3,817,000
Dec 9, 20251.681.701.641.651.65-1.79%507,600
Dec 8, 20251.661.701.621.681.680.60%826,200
Dec 5, 20251.711.811.671.671.67-2.91%3,557,100
Dec 4, 20251.751.771.681.721.72-1.15%1,755,600
Dec 3, 20251.611.751.611.741.748.75%3,152,000
Dec 2, 20251.591.601.561.601.601.27%343,500
Dec 1, 20251.561.651.541.581.58-813,200