Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.730	1.730	1.720	1.720	1.652	4,900
2024-08-14	1.720	1.720	1.720	1.720	1.652	23,200
2024-08-13	1.720	1.720	1.720	1.720	1.652	22,900
2024-08-12	1.720	1.720	1.720	1.720	1.652	11,000
2024-08-09	1.690	1.720	1.670	1.700	1.633	38,800
2024-08-08	1.690	1.710	1.680	1.690	1.624	20,000
2024-08-07	1.690	1.700	1.690	1.690	1.624	62,100
2024-08-06	1.670	1.700	1.650	1.690	1.624	177,300
2024-08-05	1.720	1.720	1.680	1.700	1.633	609,100
2024-08-02	1.730	1.730	1.720	1.730	1.662	69,600
2024-08-01	1.740	1.740	1.730	1.740	1.672	52,300
2024-07-31	1.730	1.740	1.720	1.740	1.672	182,800
2024-07-30	1.740	1.740	1.720	1.730	1.662	68,600
2024-07-29	1.740	1.740	1.730	1.730	1.662	21,200
2024-07-26	1.740	1.740	1.730	1.740	1.672	36,500
2024-07-25	1.750	1.750	1.720	1.750	1.681	208,200
2024-07-24	1.750	1.750	1.740	1.750	1.681	44,800
2024-07-23	1.740	1.760	1.740	1.760	1.691	22,000
2024-07-22	1.750	1.750	1.750	1.750	1.681	48,200
2024-07-19	1.760	1.760	1.750	1.750	1.681	63,800
2024-07-18	1.790	1.790	1.750	1.760	1.691	174,000
2024-07-17	1.780	1.790	1.770	1.790	1.720	15,200
2024-07-16	1.790	1.790	1.760	1.770	1.700	19,000
2024-07-15	1.770	1.790	1.760	1.790	1.720	310,700
2024-07-12	1.770	1.780	1.770	1.770	1.700	78,400
2024-07-11	1.770	1.790	1.770	1.780	1.710	165,800
2024-07-10	1.760	1.760	1.760	1.760	1.691	67,600
2024-07-09	1.770	1.770	1.750	1.760	1.691	488,400
2024-07-05	1.750	1.770	1.750	1.760	1.691	120,300
2024-07-04	1.750	1.760	1.740	1.760	1.691	346,300
2024-07-03	1.760	1.760	1.750	1.750	1.681	482,800
2024-07-02	1.770	1.770	1.750	1.760	1.691	414,400
2024-07-01	1.780	1.780	1.770	1.780	1.710	164,000
2024-06-28	1.760	1.790	1.750	1.780	1.710	737,500
2024-06-27	1.750	1.790	1.750	1.770	1.700	253,500
2024-06-26	1.750	1.750	1.740	1.750	1.681	28,500
2024-06-25	1.750	1.760	1.740	1.740	1.672	105,500
2024-06-24	1.750	1.760	1.740	1.760	1.691	62,300
2024-06-21	1.760	1.760	1.740	1.750	1.681	208,000
2024-06-20	1.770	1.770	1.760	1.760	1.691	46,100
2024-06-19	1.800	1.800	1.770	1.770	1.700	56,500
2024-06-18	1.750	1.800	1.750	1.790	1.720	365,500
2024-06-14	1.760	1.760	1.740	1.750	1.681	272,500
2024-06-13	1.770	1.770	1.750	1.760	1.691	324,400
2024-06-12	1.780	1.800	1.770	1.770	1.700	141,600
2024-06-11	1.770	1.770	1.760	1.770	1.700	359,900
2024-06-10	1.780	1.780	1.770	1.770	1.700	51,800
2024-06-07	1.770	1.800	1.760	1.770	1.700	206,400
2024-06-06	1.770	1.790	1.770	1.770	1.700	53,200
2024-06-05	1.780	1.780	1.760	1.760	1.691	72,400
2024-06-04	1.760	1.780	1.760	1.770	1.700	88,800
2024-05-31	1.790	1.790	1.770	1.770	1.700	50,400
2024-05-30	1.800	1.800	1.780	1.780	1.710	54,200
2024-05-29	1.790	1.800	1.770	1.790	1.720	472,600
2024-05-28	1.810	1.810	1.790	1.790	1.720	110,900
2024-05-27	1.790	1.820	1.790	1.810	1.739	268,000
2024-05-24	1.820	1.820	1.790	1.790	1.720	110,800
2024-05-23	1.820	1.820	1.790	1.800	1.729	108,200
2024-05-21	1.810	1.820	1.800	1.820	1.748	122,400
2024-05-20	1.810	1.820	1.790	1.800	1.729	307,700

← NewerPage 10 of 21 · 1,218 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.