Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kobay Technology Bhd. (6971.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.100.00 (0.00%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20215.105.155.075.105.101,286,400
Oct 21, 20215.095.135.065.105.101,810,500
Oct 20, 20215.095.145.055.095.09813,400
Oct 18, 20215.085.125.025.055.051,049,600
Oct 15, 20215.105.145.035.105.101,158,400
Oct 14, 20215.095.195.045.085.08956,300
Oct 13, 20215.165.175.005.095.092,799,100
Oct 12, 20215.305.305.185.205.201,566,300
Oct 11, 20215.335.355.285.315.311,156,200
Oct 08, 20215.145.485.135.335.334,258,100
Oct 07, 20215.215.225.125.145.142,337,900
Oct 06, 20215.105.285.005.205.204,679,500
Oct 05, 20214.945.184.895.055.051,629,600
Oct 04, 20214.904.994.904.974.971,339,600
Oct 01, 20214.904.964.854.894.891,723,100
Sep 30, 20214.885.024.864.904.901,325,500
Sep 29, 20214.884.944.854.884.88789,200
Sep 28, 20214.934.994.854.974.972,005,000
Sep 27, 20214.875.014.784.864.861,547,700
Sep 24, 20215.035.034.844.864.861,662,000
Sep 23, 20214.935.124.924.984.982,461,100
Sep 22, 20215.105.124.904.924.921,921,000
Sep 21, 20214.885.104.765.105.103,309,000
Sep 20, 20215.295.294.954.954.952,787,000
Sep 17, 20215.365.375.235.305.301,666,000
Sep 15, 20215.325.475.205.365.362,100,700
Sep 14, 20215.295.405.245.255.252,315,800
Sep 13, 20215.305.575.205.295.293,120,600
Sep 10, 20215.265.325.105.255.252,333,500
Sep 09, 20215.355.355.225.235.231,122,300
Sep 08, 20215.315.395.275.355.351,858,000
Sep 07, 20215.505.545.305.305.302,730,500
Sep 06, 20215.275.565.275.495.494,200,800
Sep 03, 20215.305.425.225.255.254,106,500
Sep 02, 20215.535.545.225.305.303,487,900
Sep 01, 20215.605.625.415.575.573,334,000
Aug 30, 20215.705.745.475.615.613,816,000
Aug 27, 20215.215.665.205.665.6612,174,900
Aug 26, 20215.115.285.065.205.204,773,500
Aug 25, 20215.085.134.955.095.092,573,000
Aug 24, 20214.925.104.925.105.103,992,800
Aug 23, 20214.724.894.714.864.862,199,500
Aug 20, 20214.804.854.634.684.682,286,200
Aug 19, 20214.764.944.694.784.782,573,000
Aug 18, 20214.995.064.704.754.754,769,700
Aug 17, 20215.095.274.954.994.995,820,500
Aug 16, 20214.885.114.745.095.094,819,000
Aug 13, 20215.055.134.784.894.895,373,400
Aug 12, 20214.605.114.535.055.0512,130,900
Aug 11, 20214.554.784.504.584.584,866,500
Aug 09, 20214.684.844.414.514.517,063,400
Aug 06, 20213.974.713.974.684.6810,980,000
Aug 05, 20213.944.053.913.963.962,042,800
Aug 04, 20213.984.073.833.913.912,309,000
Aug 03, 20213.954.153.824.004.005,043,000
Aug 02, 20213.524.003.524.004.0010,402,800
Jul 30, 20213.483.653.473.513.512,252,900
Jul 29, 20213.503.553.463.483.48844,900
Jul 28, 20213.493.563.473.483.48763,000
Jul 27, 20213.463.633.463.493.492,221,800
Jul 26, 20213.593.593.463.483.481,617,700
Jul 23, 20213.683.733.533.583.583,118,600
Jul 22, 20213.413.703.413.673.675,432,500
Jul 21, 20213.513.573.353.393.392,140,900
Jul 19, 20213.503.583.453.513.512,915,800
Jul 16, 20213.363.553.283.503.505,536,100
Jul 15, 20213.353.493.353.363.364,301,600
Jul 14, 20213.123.503.043.383.389,593,100
Jul 13, 20213.233.323.033.103.104,422,900
Jul 12, 20213.553.613.143.233.237,108,100
Jul 09, 20213.403.623.403.503.5010,730,100
Jul 08, 20213.303.743.283.373.3722,918,500
Jul 07, 20213.403.523.353.423.426,643,500
Jul 06, 20213.323.473.253.373.376,368,700
Jul 05, 20213.463.633.223.303.3015,885,100
Jul 02, 20212.843.602.773.413.4126,652,600
Jul 01, 20212.733.012.702.822.829,449,800
Jun 30, 20212.752.822.632.702.705,291,400
Jun 29, 20212.582.742.522.712.717,180,200
Jun 28, 20212.502.682.432.522.523,634,600
Jun 25, 20212.772.892.502.532.539,481,700
Jun 24, 20212.302.982.242.712.7121,660,200
Jun 23, 20212.432.442.272.332.331,214,600
Jun 22, 20212.422.552.342.382.381,299,900
Jun 21, 20212.442.642.282.382.383,822,300
Jun 18, 20212.602.652.422.462.462,702,600
Jun 17, 20212.642.782.542.582.582,920,000
Jun 16, 20212.613.122.502.642.6421,989,000
Jun 15, 20212.142.792.142.742.7415,693,000
Jun 14, 20212.502.572.102.162.163,600,300
Jun 11, 20212.372.372.242.372.373,073,600
Jun 10, 20211.922.371.702.372.3722,920,000
Jun 09, 20211.411.831.411.831.834,093,000
Jun 08, 20211.401.441.401.411.4160,300
Jun 04, 20211.431.431.401.401.4051,300
Jun 03, 20211.401.441.401.431.43171,500
Jun 02, 20211.401.421.391.411.41187,800
Jun 01, 20211.411.411.351.401.40228,400
May 31, 20211.461.461.401.431.43120,000
May 28, 20211.521.531.441.461.46411,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement