Kuala Lumpur - Delayed Quote MYR

Kobay Technology Bhd. (6971.KL)

Compare
1.3800
+0.0200
+(1.47%)
As of 12:09:09 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.39001.40001.37001.38001.3800228,500
Jan 15, 20251.41001.43001.34001.36001.3600740,100
Jan 14, 20251.45001.46001.40001.41001.4100480,300
Jan 13, 20251.48001.48001.42001.43001.43001,062,900
Jan 10, 20251.48001.52001.47001.51001.5100537,000
Jan 9, 20251.57001.57001.47001.49001.49001,975,700
Jan 8, 20251.62001.63001.57001.57001.5700825,700
Jan 7, 20251.65001.67001.61001.62001.62001,683,400
Jan 6, 20251.57001.66001.57001.65001.65002,280,100
Jan 3, 20251.56001.60001.55001.57001.5700619,600
Jan 2, 20251.57001.59001.55001.56001.5600753,900
Dec 31, 20241.56001.58001.55001.56001.5600419,800
Dec 30, 20241.58001.58001.55001.56001.5600424,300
Dec 27, 20241.63001.63001.56001.58001.5800617,100
Dec 26, 20241.56001.62001.56001.60001.60001,469,400
Dec 24, 20241.55001.59001.54001.55001.5500731,200
Dec 23, 20241.54001.57001.53001.54001.5400864,100
Dec 20, 20241.53001.54001.51001.53001.5300479,100
Dec 19, 20241.49001.54001.48001.54001.54001,353,000
Dec 18, 20241.54001.57001.53001.55001.5500719,400
Dec 17, 20241.62001.64001.55001.55001.55001,169,700
Dec 16, 20241.60001.64001.59001.61001.61001,916,800
Dec 13, 20241.52001.60001.52001.59001.59001,449,400
Dec 12, 20241.54001.57001.51001.51001.5100883,500
Dec 11, 20241.52001.53001.50001.52001.5200425,800
Dec 10, 20241.48001.53001.46001.52001.5200662,900
Dec 9, 20241.57001.57001.45001.48001.48001,826,400
Dec 6, 20241.55001.59001.52001.57001.5700919,200
Dec 5, 20241.60001.61001.53001.55001.55001,576,100
Dec 4, 20241.49001.62001.49001.60001.60005,021,600
Dec 3, 20241.40001.50001.40001.48001.48002,408,600
Dec 2, 20241.45001.45001.39001.40001.40001,869,200
Nov 29, 20241.32001.52001.30001.44001.44003,812,700
Nov 28, 20241.34001.34001.29001.32001.3200422,600
Nov 27, 20241.29001.35001.28001.34001.3400971,900
Nov 26, 20241.29001.29001.26001.27001.2700219,200
Nov 25, 20241.26001.30001.25001.29001.2900320,000
Nov 22, 20241.28001.28001.26001.26001.2600296,000
Nov 21, 20241.28001.28001.27001.28001.2800158,400
Nov 20, 20241.32001.32001.27001.28001.2800334,400
Nov 19, 20241.28001.33001.28001.32001.3200408,400
Nov 18, 20241.29001.31001.28001.28001.2800193,100
Nov 15, 20241.30001.32001.29001.30001.3000111,800
Nov 14, 20241.28001.33001.28001.32001.3200343,100
Nov 13, 20241.29001.30001.25001.30001.3000403,000
Nov 12, 20241.30001.31001.29001.30001.3000311,800
Nov 11, 20241.32001.32001.29001.31001.3100364,000
Nov 8, 20241.38001.39001.32001.33001.3300469,100
Nov 7, 20241.45001.46001.36001.37001.37001,768,800
Nov 6, 20241.28001.41001.27001.41001.41001,982,600
Nov 5, 20241.24001.27001.24001.27001.2700180,000
Nov 4, 20241.23001.27001.21001.26001.2600355,700
Nov 1, 20241.24001.24001.21001.23001.23001,259,800
Oct 30, 20241.30001.30001.25001.27001.2700705,900
Oct 29, 20241.28001.31001.26001.30001.3000310,400
Oct 28, 20241.30001.33001.25001.28001.28001,231,000
Oct 25, 20241.33001.33001.29001.29001.29001,182,000
Oct 24, 20241.34001.34001.31001.34001.3400720,700
Oct 23, 20241.36001.38001.34001.35001.3500881,100
Oct 22, 20241.39001.40001.35001.37001.3700875,200
Oct 21, 20241.37001.43001.35001.41001.4100742,400
Oct 18, 20241.37001.40001.36001.37001.3700808,400
Oct 17, 20241.31001.37001.31001.35001.3500585,800
Oct 16, 20241.33001.33001.29001.32001.3200974,800
Oct 15, 20241.37001.37001.32001.34001.3400825,600
Oct 14, 20241.42001.42001.35001.36001.36001,299,200
Oct 11, 20241.42001.44001.41001.42001.4200262,600
Oct 10, 20241.42001.44001.41001.42001.4200523,700
Oct 9, 20241.45001.47001.41001.43001.4300832,900
Oct 8, 20241.44001.45001.40001.44001.4400690,500
Oct 7, 20241.45001.48001.42001.46001.4600611,200
Oct 4, 20241.46001.46001.42001.43001.4300260,500
Oct 3, 20241.45001.47001.41001.46001.4600935,600
Oct 2, 20241.48001.52001.43001.45001.4500795,400
Oct 1, 20241.46001.51001.45001.49001.4900763,900
Sep 30, 20241.48001.51001.44001.45001.4500593,000
Sep 27, 20241.50001.50001.46001.48001.4800458,700
Sep 26, 20241.51001.54001.49001.51001.5100645,600
Sep 25, 20241.59001.65001.49001.50001.50001,627,000
Sep 24, 20241.62001.62001.56001.57001.5700672,300
Sep 23, 20241.65001.65001.61001.62001.6200494,200
Sep 20, 20241.72001.73001.63001.65001.65001,503,500
Sep 19, 20241.57001.68001.57001.67001.67001,194,000
Sep 18, 20241.55001.57001.49001.55001.5500950,500
Sep 17, 20241.53001.55001.48001.54001.5400732,900
Sep 13, 20241.48001.53001.44001.52001.52001,400,200
Sep 12, 20241.35001.51001.35001.44001.44003,354,200
Sep 11, 20241.41001.42001.28001.30001.30002,922,100
Sep 10, 20241.54001.54001.39001.41001.41001,779,700
Sep 9, 20241.48001.53001.42001.51001.51001,234,700
Sep 6, 20241.51001.54001.46001.48001.48001,447,400
Sep 5, 20241.67001.67001.48001.50001.50002,502,100
Sep 4, 20241.65001.68001.63001.64001.64001,720,700
Sep 3, 20241.70001.74001.67001.70001.70002,185,000
Sep 2, 20241.68001.73001.68001.68001.68002,009,300
Aug 30, 20241.65001.70001.64001.66001.66002,583,600
Aug 29, 20241.73001.75001.64001.65001.65002,632,400
Aug 28, 20241.87001.87001.71001.74001.74002,419,400
Aug 27, 20241.91001.96001.83001.86001.86001,007,200
Aug 26, 20242.00002.00001.91001.91001.9100744,200
Aug 23, 20242.04002.04001.91001.97001.9700966,400
Aug 22, 20242.16002.17002.02002.04002.04001,580,800
Aug 21, 20242.15002.17002.14002.15002.1500462,900
Aug 20, 20242.19002.20002.11002.15002.1500459,100
Aug 19, 20242.26002.26002.18002.18002.1800594,400
Aug 16, 20242.25002.28002.23002.25002.2500802,400
Aug 15, 20242.26002.29002.16002.21002.21001,229,600
Aug 14, 20242.23002.27002.22002.25002.25001,055,400
Aug 13, 20242.23002.24002.18002.19002.1900837,500
Aug 12, 20242.10002.23002.10002.22002.22001,616,500
Aug 9, 20242.03002.10002.03002.08002.08001,195,700
Aug 8, 20241.99002.03001.95001.98001.98001,317,100
Aug 7, 20241.87002.06001.84002.02002.02001,852,800
Aug 6, 20241.76001.89001.71001.89001.89002,878,100
Aug 5, 20242.04002.04001.71001.74001.74004,591,900
Aug 2, 20242.17002.17002.06002.09002.09002,115,000
Aug 1, 20242.26002.27002.18002.19002.1900978,200
Jul 31, 20242.20002.25002.18002.23002.2300802,200
Jul 30, 20242.27002.27002.18002.21002.21002,217,100
Jul 29, 20242.40002.54002.25002.26002.26008,208,100
Jul 26, 20242.35002.41002.33002.36002.36001,346,200
Jul 25, 20242.35002.42002.29002.35002.35001,426,600
Jul 24, 20242.41002.43002.36002.38002.3800663,200
Jul 23, 20242.35002.45002.31002.40002.40002,353,700
Jul 22, 20242.36002.37002.25002.31002.31001,784,100
Jul 19, 20242.28002.37002.27002.35002.35001,271,500
Jul 18, 20242.37002.37002.29002.30002.30001,941,700
Jul 17, 20242.42002.44002.36002.39002.3900923,500
Jul 16, 20242.42002.45002.37002.39002.39001,148,300
Jul 15, 20242.30002.44002.30002.41002.41002,485,400
Jul 12, 20242.29002.32002.26002.28002.28001,013,500
Jul 11, 20242.34002.38002.27002.29002.29001,507,300
Jul 10, 20242.33002.38002.30002.33002.3300726,000
Jul 9, 20242.36002.42002.33002.33002.33001,590,700
Jul 5, 20242.20002.48002.20002.35002.350010,345,100
Jul 4, 20242.27002.27002.18002.18002.18001,189,800
Jul 3, 20242.26002.27002.22002.24002.24001,372,600
Jul 2, 20242.21002.25002.17002.22002.22001,110,700
Jul 1, 20242.14002.21002.13002.19002.1900725,500
Jun 28, 20242.12002.17002.11002.14002.1400909,300
Jun 27, 20242.15002.17002.10002.11002.1100591,200
Jun 26, 20242.11002.17002.10002.15002.1500953,200
Jun 25, 20242.22002.23002.09002.10002.10003,145,500
Jun 24, 20242.33002.35002.23002.23002.23001,717,700
Jun 21, 20242.29002.34002.24002.31002.31002,020,500
Jun 20, 20242.22002.30002.18002.27002.27002,176,100
Jun 19, 20242.20002.24002.16002.22002.22001,160,500
Jun 18, 20242.32002.33002.20002.20002.20001,600,700
Jun 14, 20242.34002.37002.26002.30002.30002,834,000
Jun 13, 20242.21002.33002.20002.33002.33004,217,400
Jun 12, 20242.19002.30002.15002.19002.19005,518,800
Jun 11, 20242.09002.19002.08002.18002.18002,974,000
Jun 10, 20242.13002.13002.07002.09002.09001,321,100
Jun 7, 20242.16002.17002.08002.13002.13003,947,000
Jun 6, 20242.20002.21002.14002.17002.17002,380,200
Jun 5, 20242.19002.24002.15002.17002.17002,280,200
Jun 4, 20242.15002.23002.13002.16002.16002,304,400
May 31, 20242.26002.34002.16002.16002.16003,808,800
May 30, 20242.26002.28002.21002.26002.26001,348,000
May 29, 20242.15002.37002.14002.26002.260010,563,900
May 28, 20242.07002.14001.94002.13002.13003,495,600
May 27, 20242.16002.18002.04002.04002.04003,283,500
May 24, 20242.19002.25002.14002.16002.16002,520,100
May 23, 20242.15002.24002.10002.22002.22003,408,200
May 21, 20242.17002.22002.13002.13002.13003,723,400
May 20, 20242.20002.26002.14002.16002.16003,601,700
May 17, 20242.23002.24002.16002.19002.19002,949,100
May 16, 20242.15002.25002.06002.20002.20007,420,500
May 15, 20242.28002.31002.10002.15002.15004,910,700
May 14, 20242.48002.48002.24002.28002.28005,490,600
May 13, 20242.41002.58002.40002.49002.490016,079,000
May 10, 20241.94002.50001.87002.40002.400026,013,600
May 9, 20241.74001.95001.73001.93001.93007,884,400
May 8, 20241.74001.75001.70001.73001.73001,314,700
May 7, 20241.75001.80001.70001.72001.72001,331,800
May 6, 20241.68001.76001.66001.73001.73002,378,400
May 3, 20241.65001.68001.64001.66001.6600553,600
May 2, 20241.65001.66001.60001.64001.6400476,800
Apr 30, 20241.69001.70001.62001.64001.6400539,700
Apr 29, 20241.68001.72001.66001.68001.6800762,400
Apr 26, 20241.68001.68001.65001.68001.6800750,300
Apr 25, 20241.71001.71001.67001.68001.6800417,200
Apr 24, 20241.72001.73001.67001.70001.7000919,400
Apr 23, 20241.67001.72001.67001.70001.7000937,300
Apr 22, 20241.55001.66001.55001.64001.64001,178,700
Apr 19, 20241.65001.67001.55001.55001.55001,814,400
Apr 18, 20241.67001.67001.64001.65001.6500499,000
Apr 17, 20241.63001.68001.63001.67001.6700936,100
Apr 16, 20241.71001.73001.61001.63001.63002,110,000
Apr 15, 20241.81001.82001.73001.75001.75001,520,400
Apr 12, 20241.77001.88001.77001.83001.83002,010,400
Apr 9, 20241.79001.80001.76001.76001.7600490,200
Apr 8, 20241.80001.81001.75001.79001.79001,206,500
Apr 5, 20241.65001.83001.64001.79001.79003,125,300
Apr 4, 20241.65001.71001.65001.67001.6700627,500
Apr 3, 20241.66001.70001.64001.66001.6600558,000
Apr 2, 20241.63001.67001.61001.66001.6600542,500
Apr 1, 20241.70001.70001.60001.63001.63001,873,800
Mar 29, 20241.73001.73001.66001.68001.6800694,100
Mar 27, 20241.75001.75001.70001.72001.7200644,800
Mar 26, 20241.72001.77001.68001.75001.75001,917,200
Mar 25, 20241.65001.73001.62001.72001.72002,923,100
Mar 22, 20241.61001.67001.60001.64001.64001,971,200
Mar 21, 20241.61001.64001.56001.62001.62001,802,000
Mar 20, 20241.59001.66001.59001.61001.61001,320,500
Mar 19, 20241.65001.69001.55001.59001.59003,139,600
Mar 18, 20241.56001.67001.54001.64001.64004,475,600
Mar 15, 20241.45001.56001.42001.54001.54002,488,800
Mar 14, 20241.45001.49001.42001.44001.44001,538,600
Mar 13, 20241.47001.49001.42001.45001.45002,215,500
Mar 12, 20241.29001.47001.29001.44001.44006,128,300
Mar 11, 20241.29001.29001.28001.29001.2900249,200
Mar 8, 20241.29001.29001.27001.29001.2900389,400
Mar 7, 20241.31001.32001.28001.29001.2900575,400
Mar 6, 20241.27001.32001.27001.31001.31001,736,300
Mar 5, 20241.25001.28001.24001.27001.2700338,600
Mar 4, 20241.27001.28001.25001.25001.2500409,600
Mar 1, 20241.23001.27001.23001.26001.2600564,100
Feb 29, 20241.23001.25001.21001.22001.2200500,000
Feb 28, 20241.22001.29001.22001.23001.23001,178,900
Feb 27, 20241.27001.27001.21001.22001.2200962,900
Feb 26, 20241.29001.30001.25001.27001.27001,038,300
Feb 23, 20241.32001.34001.29001.29001.29001,537,300
Feb 22, 20241.27001.30001.23001.30001.30001,586,300
Feb 21, 20241.25001.34001.25001.28001.28004,409,100
Feb 20, 20241.17001.25001.17001.25001.25001,152,100
Feb 19, 20241.20001.21001.17001.17001.1700677,100
Feb 16, 20241.22001.27001.18001.20001.20002,671,300
Feb 15, 20241.14001.23001.13001.20001.20001,658,400
Feb 14, 20241.14001.15001.11001.14001.1400310,100
Feb 13, 20241.10001.14001.09001.14001.1400542,600
Feb 9, 20241.12001.17001.07001.10001.10002,512,900
Feb 8, 20241.02001.12001.02001.12001.12001,644,300
Feb 7, 20241.05001.06001.01001.01001.01002,595,400
Feb 6, 20241.06001.06001.04001.05001.0500922,400
Feb 5, 20241.10001.11001.05001.07001.07001,030,700
Feb 2, 20241.18001.18001.08001.10001.10002,805,500
Jan 31, 20241.23001.23001.17001.17001.1700733,700
Jan 30, 20241.24001.25001.20001.23001.2300404,200
Jan 29, 20241.24001.25001.22001.25001.2500245,100
Jan 26, 20241.26001.26001.23001.24001.2400463,300
Jan 24, 20241.23001.26001.23001.25001.2500500,300
Jan 23, 20241.24001.26001.23001.23001.2300791,500
Jan 22, 20241.24001.24001.21001.23001.2300469,400
Jan 19, 20241.19001.24001.19001.23001.23001,265,000
Jan 18, 20241.17001.19001.16001.19001.1900594,000
Jan 17, 20241.20001.20001.15001.18001.1800951,300
Jan 16, 20241.20001.23001.18001.20001.2000907,900

Related Tickers

9466.KL KKB Engineering Berhad
1.4500
0.00%
 
7115.KL SKB Shutters Corporation Berhad
0.8600
-1.71%
 
5843.KL Kumpulan Perangsang Selangor Berhad
0.6750
+0.75%
 
0240.KL Coraza Integrated Technology Berhad
0.5300
0.00%
 
5292.KL UWC Berhad
2.7700
+4.14%