Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.810	1.840	1.810	1.820	1.708	22,400
2024-02-16	1.840	1.850	1.810	1.810	1.699	62,000
2024-02-15	1.810	1.810	1.800	1.810	1.699	32,500
2024-02-14	1.810	1.810	1.810	1.810	1.699	5,000
2024-02-13	1.800	1.810	1.800	1.810	1.699	4,400
2024-02-08	1.830	1.850	1.830	1.850	1.736	91,300
2024-02-07	1.840	1.840	1.830	1.830	1.718	3,000
2024-02-06	1.830	1.850	1.830	1.840	1.727	37,600
2024-02-05	1.800	1.820	1.800	1.820	1.708	50,300
2024-02-02	1.800	1.820	1.800	1.820	1.708	28,500
2024-01-31	1.840	1.850	1.840	1.850	1.736	31,500
2024-01-30	1.790	1.850	1.790	1.790	1.680	20,200
2024-01-29	1.820	1.820	1.790	1.790	1.680	6,100
2024-01-26	1.790	1.820	1.790	1.820	1.708	20,300
2024-01-24	1.800	1.840	1.790	1.800	1.690	82,000
2024-01-23	1.800	1.800	1.790	1.800	1.690	37,100
2024-01-22	1.790	1.810	1.790	1.800	1.690	38,800
2024-01-19	1.800	1.810	1.800	1.810	1.699	16,000
2024-01-18	1.800	1.810	1.800	1.810	1.699	5,700
2024-01-17	1.800	1.800	1.780	1.790	1.680	85,100
2024-01-16	1.790	1.790	1.790	1.790	1.680	3,000
2024-01-15	1.800	1.800	1.800	1.800	1.690	18,100
2024-01-12	1.790	1.800	1.790	1.790	1.680	40,800
2024-01-11	1.810	1.820	1.780	1.800	1.690	142,600
2024-01-10	1.820	1.820	1.820	1.820	1.708	27,200
2024-01-09	1.820	1.820	1.820	1.820	1.708	49,800
2024-01-08	1.850	1.850	1.810	1.810	1.699	51,300
2024-01-05	1.810	1.850	1.810	1.840	1.727	30,500
2024-01-04	1.840	1.850	1.810	1.810	1.699	15,800
2024-01-03	1.810	1.850	1.810	1.830	1.718	65,500
2024-01-02	1.810	1.820	1.810	1.810	1.699	103,300
2023-12-29	1.820	1.820	1.800	1.800	1.690	99,400
2023-12-28	1.800	1.820	1.800	1.820	1.708	213,000
2023-12-27	1.830	1.870	1.780	1.800	1.690	306,800
2023-12-26	1.830	1.830	1.810	1.830	1.718	64,200
2023-12-22	1.870	1.880	1.840	1.840	1.727	131,400
2023-12-21	1.830	1.880	1.830	1.830	1.718	185,500
2023-12-20	1.880	1.880	1.820	1.830	1.718	202,500
2023-12-19	1.830	1.840	1.810	1.820	1.708	43,000
2023-12-18	1.880	1.880	1.840	1.850	1.736	144,200
2023-12-15	1.880	1.880	1.870	1.870	1.755	136,000
2023-12-14	1.880	1.880	1.880	1.880	1.765	109,200
2023-12-13	1.840	1.880	1.820	1.870	1.755	225,800
2023-12-12	1.870	1.880	1.820	1.820	1.708	232,000
2023-12-11	1.860	1.860	1.850	1.850	1.736	39,400
2023-12-08	1.880	1.880	1.860	1.860	1.746	170,600
2023-12-07	1.870	1.880	1.860	1.860	1.746	205,200
2023-12-06	1.880	1.880	1.860	1.860	1.746	187,700
2023-12-05	1.870	1.880	1.870	1.870	1.755	176,900
2023-12-04	1.860	1.880	1.850	1.850	1.736	317,700
2023-12-01	1.880	1.880	1.860	1.860	1.746	143,000
2023-11-30	1.860	1.880	1.860	1.880	1.765	179,800
2023-11-29	1.880	1.880	1.850	1.870	1.755	294,700
2023-11-28	1.880	1.880	1.860	1.880	1.765	211,900
2023-11-27	1.850	1.890	1.840	1.850	1.736	334,300
2023-11-24	1.880	1.880	1.850	1.850	1.736	257,400
2023-11-23	1.850	1.890	1.850	1.860	1.746	368,000
2023-11-22	1.880	1.880	1.850	1.850	1.736	418,100
2023-11-21	1.860	1.880	1.850	1.870	1.755	260,200
2023-11-20	1.860	1.890	1.850	1.850	1.736	208,400

← NewerPage 12 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.