Kobay Technology Bhd. (KLSE:KOBAY)
Malaysia
· Delayed Price · Currency is MYR 1.670
-0.050 (-2.91%)
At close: Dec 5, 2025
Kobay Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 432,500 |
| Oct 9, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.48% | 184,900 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 181,700 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 174,400 |
| Oct 6, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 305,400 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 303,400 |
| Oct 2, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 4.13% | 718,900 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 471,200 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 166,500 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 146,100 |
| Sep 26, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 122,000 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 188,200 |