Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	1.830	1.850	1.780	1.800	1.729	1,230,700
2024-05-16	1.800	1.800	1.780	1.790	1.720	242,400
2024-05-15	1.800	1.820	1.800	1.800	1.729	137,300
2024-05-14	1.780	1.800	1.780	1.780	1.710	372,800
2024-05-13	1.810	1.810	1.770	1.780	1.710	928,900
2024-05-10	1.780	1.810	1.780	1.800	1.729	280,700
2024-05-09	1.810	1.810	1.760	1.760	1.691	853,700
2024-05-08	1.830	1.850	1.790	1.810	1.739	599,600
2024-05-07	1.860	1.860	1.820	1.830	1.758	214,200
2024-05-06	1.890	1.890	1.860	1.870	1.796	111,800
2024-05-03	1.880	1.890	1.880	1.890	1.816	48,600
2024-05-02	1.880	1.890	1.870	1.880	1.806	385,500
2024-04-30	1.860	1.880	1.850	1.880	1.806	228,800
2024-04-29	1.820	1.910	1.820	1.850	1.777	854,800
2024-04-26	1.810	1.820	1.800	1.820	1.748	300
2024-04-25	1.810	1.820	1.800	1.800	1.729	118,800
2024-04-24	1.810	1.810	1.790	1.800	1.729	170,300
2024-04-23	1.810	1.830	1.810	1.820	1.748	139,200
2024-04-22	1.800	1.830	1.780	1.800	1.729	371,000
2024-04-19	1.820	1.830	1.770	1.780	1.710	488,900
2024-04-18	1.820	1.820	1.800	1.820	1.748	316,700
2024-04-17	1.810	1.830	1.810	1.820	1.748	54,000
2024-04-16	1.810	1.830	1.810	1.820	1.748	106,400
2024-04-15	1.810	1.830	1.810	1.820	1.748	125,300
2024-04-12	1.820	1.840	1.820	1.840	1.768	484,500
2024-04-09	1.820	1.830	1.810	1.820	1.748	234,000
2024-04-08	1.810	1.830	1.810	1.810	1.739	163,600
2024-04-05	1.820	1.830	1.800	1.810	1.739	199,400
2024-04-04	1.830	1.840	1.790	1.820	1.748	202,300
2024-04-03	1.800	1.850	1.800	1.810	1.739	392,500
2024-04-02	1.820	1.820	1.790	1.800	1.729	159,600
2024-04-01	1.810	1.810	1.800	1.800	1.729	108,400
2024-03-29	1.820	1.820	1.810	1.820	1.748	25,000
2024-03-27	1.790	1.820	1.790	1.800	1.729	218,900
2024-03-26	1.780	1.830	1.780	1.830	1.758	393,000
2024-03-25	1.810	1.810	1.780	1.790	1.720	144,000
2024-03-22	1.810	1.830	1.800	1.810	1.739	34,700
2024-03-21	1.800	1.820	1.790	1.800	1.729	41,500
2024-03-20	1.800	1.810	1.790	1.810	1.739	48,200
2024-03-19	1.820	1.830	1.820	1.830	1.718	55,200
2024-03-18	1.810	1.830	1.810	1.820	1.708	51,100
2024-03-15	1.800	1.810	1.800	1.810	1.699	80,700
2024-03-14	1.810	1.810	1.800	1.810	1.699	43,700
2024-03-13	1.810	1.810	1.790	1.800	1.690	123,800
2024-03-12	1.820	1.820	1.820	1.820	1.708	133,000
2024-03-11	1.820	1.820	1.810	1.810	1.699	300
2024-03-08	1.820	1.820	1.800	1.810	1.699	32,300
2024-03-07	1.810	1.810	1.800	1.800	1.690	36,000
2024-03-06	1.820	1.820	1.800	1.800	1.690	45,600
2024-03-05	1.800	1.800	1.790	1.800	1.690	19,300
2024-03-04	1.780	1.820	1.780	1.790	1.680	35,400
2024-03-01	1.790	1.800	1.790	1.790	1.680	207,100
2024-02-29	1.810	1.830	1.790	1.790	1.680	231,000
2024-02-28	1.800	1.830	1.800	1.810	1.699	51,700
2024-02-27	1.820	1.820	1.800	1.800	1.690	61,900
2024-02-26	1.800	1.830	1.800	1.810	1.699	22,600
2024-02-23	1.830	1.830	1.800	1.800	1.690	37,500
2024-02-22	1.800	1.800	1.800	1.800	1.690	87,800
2024-02-21	1.800	1.830	1.800	1.800	1.690	66,600
2024-02-20	1.820	1.820	1.800	1.800	1.690	35,600

← NewerPage 11 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.