Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.860	1.890	1.850	1.850	1.736	208,400
2023-11-17	1.880	1.880	1.850	1.880	1.765	404,300
2023-11-16	1.890	1.900	1.890	1.890	1.774	29,000
2023-11-15	1.910	1.920	1.890	1.890	1.774	280,000
2023-11-14	1.860	1.910	1.840	1.910	1.793	907,000
2023-11-10	1.850	1.880	1.840	1.870	1.755	485,900
2023-11-09	1.860	1.880	1.850	1.850	1.736	340,100
2023-11-08	1.860	1.870	1.850	1.850	1.736	377,300
2023-11-07	1.860	1.870	1.850	1.850	1.736	449,700
2023-11-06	1.860	1.860	1.840	1.840	1.727	99,700
2023-11-03	1.860	1.880	1.850	1.880	1.765	199,700
2023-11-02	1.860	1.860	1.850	1.850	1.736	265,900
2023-11-01	1.860	1.860	1.860	1.860	1.746	2,000
2023-10-30	1.860	1.880	1.860	1.870	1.755	18,900
2023-10-27	1.870	1.870	1.870	1.870	1.755	5,000
2023-10-26	1.870	1.870	1.860	1.870	1.755	993,900
2023-10-25	1.890	1.900	1.870	1.870	1.755	66,800
2023-10-24	1.840	1.850	1.840	1.840	1.727	98,500
2023-10-23	1.850	1.860	1.840	1.840	1.727	294,200
2023-10-20	1.860	1.870	1.850	1.860	1.746	272,400
2023-10-19	1.850	1.850	1.850	1.850	1.736	63,500
2023-10-18	1.850	1.850	1.850	1.850	1.736	31,600
2023-10-17	1.850	1.850	1.850	1.850	1.736	245,400
2023-10-16	1.840	1.860	1.840	1.860	1.746	173,600
2023-10-13	1.870	1.870	1.850	1.860	1.746	934,300
2023-10-12	1.880	1.880	1.860	1.880	1.765	637,400
2023-10-11	1.860	1.880	1.850	1.880	1.765	963,500
2023-10-10	1.840	1.850	1.830	1.850	1.736	882,000
2023-10-09	1.830	1.840	1.830	1.830	1.718	290,500
2023-10-06	1.810	1.830	1.790	1.830	1.718	255,300
2023-10-05	1.820	1.820	1.770	1.770	1.661	256,800
2023-10-04	1.820	1.830	1.810	1.810	1.699	2,609,000
2023-10-03	1.820	1.820	1.800	1.810	1.699	139,600
2023-10-02	1.800	1.820	1.800	1.810	1.699	16,900
2023-09-29	1.800	1.800	1.790	1.800	1.690	104,500
2023-09-27	1.800	1.820	1.800	1.820	1.708	134,800
2023-09-26	1.800	1.800	1.790	1.800	1.690	363,900
2023-09-25	1.790	1.790	1.790	1.790	1.680	1,800
2023-09-22	1.790	1.820	1.790	1.800	1.690	137,700
2023-09-21	1.830	1.840	1.800	1.810	1.699	542,000
2023-09-20	1.800	1.830	1.800	1.830	1.718	50,300
2023-09-19	1.800	1.810	1.790	1.810	1.699	38,700
2023-09-18	1.790	1.800	1.790	1.790	1.680	147,700
2023-09-15	1.790	1.790	1.770	1.780	1.671	47,000
2023-09-14	1.790	1.790	1.790	1.790	1.680	1,000
2023-09-13	1.830	1.830	1.790	1.790	1.680	48,600
2023-09-12	1.830	1.840	1.810	1.810	1.699	116,600
2023-09-11	1.840	1.840	1.820	1.830	1.718	189,500
2023-09-08	1.810	1.840	1.810	1.820	1.708	107,500
2023-09-07	1.800	1.810	1.800	1.810	1.699	41,800
2023-09-06	1.780	1.830	1.780	1.830	1.718	117,400
2023-09-05	1.780	1.790	1.770	1.780	1.671	747,200
2023-09-04	1.750	1.780	1.740	1.740	1.633	312,600
2023-09-01	1.750	1.750	1.740	1.750	1.643	8,800
2023-08-30	1.750	1.770	1.730	1.760	1.652	213,300
2023-08-29	1.730	1.750	1.730	1.730	1.624	268,300
2023-08-28	1.710	1.710	1.680	1.700	1.596	114,900
2023-08-25	1.720	1.720	1.700	1.700	1.596	294,900
2023-08-24	1.710	1.720	1.700	1.710	1.605	184,500
2023-08-23	1.810	1.810	1.690	1.720	1.614	1,175,700

← NewerPage 13 of 21 · 1,219 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.