最新更新:2024-04-19 17:54:48
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.550
-0.100
(-6.1%)
1.550-1.670
1.8M
KOBAY
KOBAY TECHNOLOGY BERHAD
类型: 主板
代码: 6971
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.550
-0.100
-6.1
18,144
1.670
1.550
KOBAY
KOBAY TECHNOLOGY BERHAD
类型：主板
代码：6971
| 股价 (令吉) | ：1.550 |
| 起/落 (令吉) | ：-0.100 |
| 起/落 (%) | ：-6.1 |
| 成交量（'00) | ：18,144 |
| 今日最高 (令吉) | ：1.670 |
| 今日最低 (令吉) | ：1.550 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
1.550
1.670
1.550
18144
2024-04-19
1.8M
1.550
-0.100
(-6.1%)
1.550-1.670
2024-04-18
1.650
1.670
1.640
4990
2024-04-18
499.0K
1.650
-0.020
(-1.2%)
1.640-1.670
2024-04-17
1.670
1.680
1.630
9361
2024-04-17
936.1K
1.670
+0.040
(2.5%)
1.630-1.680
2024-04-16
1.630
1.730
1.610
21100
2024-04-16
2.1M
1.630
-0.120
(-6.9%)
1.610-1.730
2024-04-15
1.750
1.820
1.730
15204
2024-04-15
1.5M
1.750
-0.080
(-4.4%)
1.730-1.820
2024-04-12
1.830
1.880
1.770
20104
2024-04-12
2.0M
1.830
+0.070
(4.0%)
1.770-1.880
2024-04-11
1.760
1.800
1.760
4902
2024-04-11
490.2K
1.760
-0.030
(-1.7%)
1.760-1.800
2024-04-10
1.760
1.800
1.760
4902
2024-04-10
490.2K
1.760
-0.030
(-1.7%)
1.760-1.800
2024-04-09
1.760
1.800
1.760
4902
2024-04-09
490.2K
1.760
-0.030
(-1.7%)
1.760-1.800
2024-04-08
1.790
1.810
1.750
12065
2024-04-08
1.2M
1.790
-
1.750-1.810
2024-04-05
1.790
1.830
1.640
31253
2024-04-05
3.1M
1.790
+0.120
(7.2%)
1.640-1.830
2024-04-04
1.670
1.710
1.650
6275
2024-04-04
627.5K
1.670
+0.010
(0.6%)
1.650-1.710
2024-04-03
1.660
1.700
1.640
5580
2024-04-03
558.0K
1.660
-
1.640-1.700
2024-04-02
1.660
1.670
1.610
5425
2024-04-02
542.5K
1.660
+0.030
(1.8%)
1.610-1.670
2024-04-01
1.630
1.700
1.600
18738
2024-04-01
1.9M
1.630
-0.050
(-3.0%)
1.600-1.700
2024-03-29
1.680
1.730
1.660
7504
2024-03-29
750.4K
1.680
-0.040
(-2.3%)
1.660-1.730
2024-03-28
1.720
1.750
1.700
6448
2024-03-28
644.8K
1.720
-0.030
(-1.7%)
1.700-1.750
2024-03-27
1.720
1.750
1.700
6448
2024-03-27
644.8K
1.720
-0.030
(-1.7%)
1.700-1.750
2024-03-26
1.750
1.770
1.680
19172
2024-03-26
1.9M
1.750
+0.030
(1.7%)
1.680-1.770
2024-03-25
1.720
1.730
1.620
29231
2024-03-25
2.9M
1.720
+0.080
(4.9%)
1.620-1.730
2024-03-22
1.640
1.670
1.600
19712
2024-03-22
2.0M
1.640
+0.020
(1.2%)
1.600-1.670
2024-03-21
1.620
1.640
1.560
18020
2024-03-21
1.8M
1.620
+0.010
(0.6%)
1.560-1.640
2024-03-20
1.610
1.660
1.590
13205
2024-03-20
1.3M
1.610
+0.020
(1.3%)
1.590-1.660
2024-03-19
1.590
1.690
1.550
31396
2024-03-19
3.1M
1.590
-0.050
(-3.0%)
1.550-1.690
2024-03-18
1.640
1.670
1.540
44756
2024-03-18
4.5M
1.640
+0.100
(6.5%)
1.540-1.670
2024-03-15
1.540
1.560
1.420
24888
2024-03-15
2.5M
1.540
+0.100
(6.9%)
1.420-1.560
2024-03-14
1.440
1.490
1.420
15386
2024-03-14
1.5M
1.440
-0.010
(-0.7%)
1.420-1.490
2024-03-13
1.450
1.490
1.420
22155
2024-03-13
2.2M
1.450
+0.010
(0.7%)
1.420-1.490
2024-03-12
1.440
1.470
1.290
61283
2024-03-12
6.1M
1.440
+0.150
(11.6%)
1.290-1.470
2024-03-11
1.290
1.290
1.280
2492
2024-03-11
249.2K
1.290
-
1.280-1.290
2024-03-08
1.290
1.290
1.270
3894
2024-03-08
389.4K
1.290
-
1.270-1.290
2024-03-07
1.290
1.320
1.280
5754
2024-03-07
575.4K
1.290
-0.020
(-1.5%)
1.280-1.320
2024-03-06
1.310
1.320
1.270
17363
2024-03-06
1.7M
1.310
+0.040
(3.1%)
1.270-1.320
2024-03-05
1.270
1.280
1.240
3386
2024-03-05
338.6K
1.270
+0.020
(1.6%)
1.240-1.280
2024-03-04
1.250
1.280
1.250
4096
2024-03-04
409.6K
1.250
-0.010
(-0.8%)
1.250-1.280
2024-03-01
1.260
1.270
1.230
5641
2024-03-01
564.1K
1.260
+0.040
(3.3%)
1.230-1.270
2024-02-29
1.220
1.250
1.210
5000
2024-02-29
500.0K
1.220
-0.010
(-0.8%)
1.210-1.250
2024-02-28
1.230
1.290
1.220
11789
2024-02-28
1.2M
1.230
+0.010
(0.8%)
1.220-1.290
2024-02-27
1.220
1.270
1.210
9629
2024-02-27
962.9K
1.220
-0.050
(-3.9%)
1.210-1.270
2024-02-26
1.270
1.300
1.250
10383
2024-02-26
1.0M
1.270
-0.020
(-1.6%)
1.250-1.300
2024-02-23
1.290
1.340
1.290
15373
2024-02-23
1.5M
1.290
-0.010
(-0.8%)
1.290-1.340
2024-02-22
1.300
1.300
1.230
15863
2024-02-22
1.6M
1.300
+0.020
(1.6%)
1.230-1.300
2024-02-21
1.280
1.340
1.250
44091
2024-02-21
4.4M
1.280
+0.030
(2.4%)
1.250-1.340
2024-02-20
1.250
1.250
1.170
11521
2024-02-20
1.2M
1.250
+0.080
(6.8%)
1.170-1.250
2024-02-19
1.170
1.210
1.170
6771
2024-02-19
677.1K
1.170
-0.030
(-2.5%)
1.170-1.210
2024-02-16
1.200
1.270
1.180
26713
2024-02-16
2.7M
1.200
-
1.180-1.270
2024-02-15
1.200
1.230
1.130
16584
2024-02-15
1.7M
1.200
+0.060
(5.3%)
1.130-1.230
2024-02-14
1.140
1.150
1.110
3101
2024-02-14
310.1K
1.140
-
1.110-1.150
2024-02-13
1.140
1.140
1.090
5426
2024-02-13
542.6K
1.140
+0.040
(3.6%)
1.090-1.140
2024-02-12
1.100
1.170
1.070
25129
2024-02-12
2.5M
1.100
-0.020
(-1.8%)
1.070-1.170
2024-02-09
1.100
1.170
1.070
25129
2024-02-09
2.5M
1.100
-0.020
(-1.8%)
1.070-1.170
2024-02-08
1.120
1.120
1.020
16443
2024-02-08
1.6M
1.120
+0.110
(10.9%)
1.020-1.120
2024-02-07
1.010
1.060
1.010
25954
2024-02-07
2.6M
1.010
-0.040
(-3.8%)
1.010-1.060
2024-02-06
1.050
1.060
1.040
9224
2024-02-06
922.4K
1.050
-0.020
(-1.9%)
1.040-1.060
2024-02-05
1.070
1.110
1.050
10307
2024-02-05
1.0M
1.070
-0.030
(-2.7%)
1.050-1.110
2024-02-02
1.100
1.180
1.080
28055
2024-02-02
2.8M
1.100
-0.070
(-6.0%)
1.080-1.180
2024-02-01
1.170
1.230
1.170
7337
2024-02-01
733.7K
1.170
-0.060
(-4.9%)
1.170-1.230
