Kawan Food Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.680	0.680	0.675	0.675	0.675	60,000
2026-10-19	0.680	0.685	0.675	0.675	0.675	144,200
2026-10-16	0.680	0.690	0.675	0.675	0.675	30,600
2026-10-15	0.690	0.690	0.680	0.680	0.680	77,500
2026-10-14	0.690	0.700	0.690	0.700	0.700	18,100
2026-10-13	0.690	0.700	0.690	0.690	0.690	20,600
2026-10-12	0.695	0.700	0.695	0.700	0.700	37,400
2026-10-09	0.700	0.700	0.700	0.700	0.700	20,000
2026-10-08	0.680	0.700	0.680	0.700	0.700	21,700
2026-10-07	0.695	0.695	0.675	0.680	0.680	106,400
2026-10-06	0.690	0.695	0.675	0.680	0.680	94,600
2026-10-05	0.680	0.680	0.680	0.680	0.680	5,500
2026-10-02	0.695	0.700	0.680	0.680	0.680	131,000
2026-10-01	0.695	0.700	0.690	0.690	0.690	37,100
2026-09-30	0.700	0.700	0.690	0.690	0.690	74,700
2026-09-29	0.700	0.715	0.685	0.685	0.685	109,100
2026-09-28	0.700	0.700	0.685	0.700	0.700	136,700
2026-09-25	0.710	0.710	0.700	0.700	0.700	60,000
2026-09-24	0.705	0.705	0.700	0.700	0.700	112,900
2026-09-23	0.720	0.720	0.705	0.705	0.705	55,600
2026-09-22	0.710	0.720	0.705	0.720	0.720	38,000
2026-09-21	0.710	0.710	0.710	0.710	0.710	20,000
2026-09-18	0.705	0.705	0.705	0.705	0.705	7,000
2026-09-17	0.710	0.710	0.705	0.705	0.705	46,800
2026-09-16	0.710	0.710	0.710	0.710	0.710	0
2026-09-15	0.710	0.720	0.710	0.710	0.710	21,000
2026-09-14	0.710	0.720	0.710	0.710	0.710	22,400
2026-09-11	0.710	0.715	0.705	0.710	0.710	31,000
2026-09-10	0.720	0.720	0.710	0.710	0.710	33,500
2026-09-09	0.715	0.720	0.710	0.720	0.720	112,700
2026-09-08	0.710	0.715	0.710	0.715	0.715	26,000
2026-09-07	0.715	0.715	0.710	0.710	0.710	9,000
2026-09-04	0.710	0.710	0.710	0.710	0.710	14,700
2026-09-03	0.710	0.715	0.705	0.705	0.705	51,600
2026-09-02	0.710	0.720	0.710	0.710	0.710	70,300
2026-09-01	0.720	0.730	0.710	0.710	0.710	72,500
2026-08-31	0.730	0.730	0.730	0.730	0.730	0
2026-08-28	0.740	0.740	0.730	0.730	0.730	31,500
2026-08-27	0.735	0.745	0.730	0.740	0.740	59,900
2026-08-26	0.730	0.765	0.730	0.745	0.745	60,600
2026-08-25	0.730	0.730	0.730	0.730	0.730	0
2026-08-24	0.750	0.750	0.730	0.730	0.730	118,800
2026-08-21	0.750	0.750	0.730	0.750	0.750	125,000
2026-08-20	0.770	0.770	0.750	0.750	0.750	12,100
2026-08-19	0.770	0.775	0.730	0.770	0.770	609,300
2026-08-18	0.780	0.780	0.780	0.780	0.780	200
2026-08-17	0.775	0.785	0.770	0.775	0.775	20,000
2026-08-14	0.775	0.775	0.775	0.775	0.775	4,600
2026-08-13	0.775	0.780	0.775	0.775	0.775	36,600
2026-08-12	0.775	0.775	0.775	0.775	0.775	1,800
2026-08-11	0.780	0.780	0.775	0.775	0.775	7,000
2026-08-10	0.790	0.790	0.780	0.780	0.780	4,900
2026-08-07	0.790	0.790	0.790	0.790	0.790	0
2026-08-06	0.780	0.790	0.770	0.790	0.790	3,500
2026-08-05	0.775	0.780	0.775	0.780	0.780	67,600
2026-08-04	0.790	0.790	0.775	0.775	0.775	14,300
2026-08-03	0.790	0.790	0.790	0.790	0.790	3,000
2026-07-31	0.795	0.795	0.775	0.790	0.790	49,200
2026-07-30	0.825	0.825	0.795	0.795	0.795	3,700
2026-07-29	0.825	0.825	0.825	0.825	0.825	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.0100 MYR
2025-03-10	0.0200 MYR
2024-12-04	0.0280 MYR
2024-03-20	0.0420 MYR
2023-03-13	0.0360 MYR
2022-03-15	0.0300 MYR
2021-03-08	0.0300 MYR
2020-03-17	0.0250 MYR
2019-03-15	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.