Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,650.66 -472.27 (-0.69%) CMC Crypto 200
1,459.45 -25.25 (-1.70%)
Kobay Technology Bhd. (6971.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.1500 | 2.3700 | 2.1400 | 2.2600 | 2.2600 | 10,563,900 |
| 28 May 2024 | 2.0700 | 2.1400 | 1.9400 | 2.1300 | 2.1300 | 3,495,600 |
| 27 May 2024 | 2.1600 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 3,283,500 |
| 24 May 2024 | 2.1900 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 2,520,100 |
| 23 May 2024 | 2.1500 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 3,408,200 |
| 21 May 2024 | 2.1700 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 3,723,400 |
| 20 May 2024 | 2.2000 | 2.2600 | 2.1400 | 2.1600 | 2.1600 | 3,601,700 |
| 17 May 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 2,949,100 |
| 16 May 2024 | 2.1500 | 2.2500 | 2.0600 | 2.2000 | 2.2000 | 7,420,500 |
| 15 May 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 4,910,700 |
| 14 May 2024 | 2.4800 | 2.4800 | 2.2400 | 2.2800 | 2.2800 | 5,490,600 |
| 13 May 2024 | 2.4100 | 2.5800 | 2.4000 | 2.4900 | 2.4900 | 16,079,000 |
| 10 May 2024 | 1.9400 | 2.5000 | 1.8700 | 2.4000 | 2.4000 | 26,013,600 |
| 09 May 2024 | 1.7400 | 1.9500 | 1.7300 | 1.9300 | 1.9300 | 7,884,400 |
| 08 May 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,314,700 |
| 07 May 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,331,800 |
| 06 May 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 2,378,400 |
| 03 May 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 553,600 |
| 02 May 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 476,800 |
| 30 Apr 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 539,700 |
| 29 Apr 2024 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 762,400 |
| 26 Apr 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 750,300 |
| 25 Apr 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 417,200 |
| 24 Apr 2024 | 1.7200 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 919,400 |
| 23 Apr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 937,300 |
| 22 Apr 2024 | 1.5500 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 1,178,700 |
| 19 Apr 2024 | 1.6500 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 1,814,400 |
| 18 Apr 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 499,000 |
| 17 Apr 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 936,100 |
| 16 Apr 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 2,110,000 |
| 15 Apr 2024 | 1.8100 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 1,520,400 |
| 12 Apr 2024 | 1.7700 | 1.8800 | 1.7700 | 1.8300 | 1.8300 | 2,010,400 |
| 09 Apr 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 490,200 |
| 08 Apr 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 1,206,500 |
| 05 Apr 2024 | 1.6500 | 1.8300 | 1.6400 | 1.7900 | 1.7900 | 3,125,300 |
| 04 Apr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 627,500 |
| 03 Apr 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 558,000 |
| 02 Apr 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 542,500 |
| 01 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 1,873,800 |
| 29 Mar 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 694,100 |
| 27 Mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 644,800 |
| 26 Mar 2024 | 1.7200 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 1,917,200 |
| 25 Mar 2024 | 1.6500 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 2,923,100 |
| 22 Mar 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 1,971,200 |
| 21 Mar 2024 | 1.6100 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 1,802,000 |
| 20 Mar 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 1,320,500 |
| 19 Mar 2024 | 1.6500 | 1.6900 | 1.5500 | 1.5900 | 1.5900 | 3,139,600 |
| 18 Mar 2024 | 1.5600 | 1.6700 | 1.5400 | 1.6400 | 1.6400 | 4,475,600 |
| 15 Mar 2024 | 1.4500 | 1.5600 | 1.4200 | 1.5400 | 1.5400 | 2,488,800 |
| 14 Mar 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 1,538,600 |
| 13 Mar 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,215,500 |
| 12 Mar 2024 | 1.2900 | 1.4700 | 1.2900 | 1.4400 | 1.4400 | 6,128,300 |
| 11 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 249,200 |
| 08 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 389,400 |
| 07 Mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 575,400 |
| 06 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 1,736,300 |
| 05 Mar 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 338,600 |
| 04 Mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 409,600 |
| 01 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 564,100 |
| 29 Feb 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 500,000 |
| 28 Feb 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 1,178,900 |
| 27 Feb 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 962,900 |
| 26 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,038,300 |
| 23 Feb 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 1,537,300 |
| 22 Feb 2024 | 1.2700 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 1,586,300 |
| 21 Feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 4,409,100 |
| 20 Feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 1,152,100 |
| 19 Feb 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 677,100 |
| 16 Feb 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 2,671,300 |
| 15 Feb 2024 | 1.1400 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 1,658,400 |
| 14 Feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 310,100 |
| 13 Feb 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 542,600 |
| 09 Feb 2024 | 1.1200 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 2,512,900 |
| 08 Feb 2024 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 1,644,300 |
| 07 Feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 2,595,400 |
| 06 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 922,400 |
| 05 Feb 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,030,700 |
| 02 Feb 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 2,805,500 |
| 31 Jan 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 733,700 |
| 30 Jan 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 404,200 |
| 29 Jan 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 245,100 |
| 26 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 463,300 |
| 24 Jan 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 500,300 |
| 23 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 791,500 |
| 22 Jan 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 469,400 |
| 19 Jan 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 1,265,000 |
| 18 Jan 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 594,000 |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 951,300 |
| 16 Jan 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 907,900 |
| 15 Jan 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 785,300 |
| 12 Jan 2024 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 5,008,300 |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 5,144,300 |
| 10 Jan 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 1,620,100 |
| 09 Jan 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,260,300 |
| 08 Jan 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 1,587,800 |
| 05 Jan 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 3,244,500 |
| 04 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 1,605,200 |
| 03 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,506,600 |
| 02 Jan 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,696,300 |
| 29 Dec 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 1,087,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.