Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.870	1.870	1.820	1.850	1.736	321,200
2023-08-21	1.830	1.830	1.820	1.820	1.708	80,500
2023-08-18	1.810	1.820	1.810	1.820	1.708	10,400
2023-08-17	1.810	1.830	1.810	1.820	1.708	150,600
2023-08-16	1.830	1.840	1.820	1.830	1.718	128,000
2023-08-15	1.860	1.860	1.850	1.860	1.746	79,400
2023-08-14	1.900	1.910	1.880	1.900	1.783	219,200
2023-08-11	1.880	1.880	1.880	1.880	1.765	7,500
2023-08-10	1.820	1.840	1.820	1.830	1.718	472,300
2023-08-09	1.870	1.870	1.840	1.840	1.727	327,200
2023-08-08	1.830	1.890	1.830	1.870	1.755	502,000
2023-08-07	1.800	1.830	1.800	1.830	1.718	240,500
2023-08-04	1.800	1.810	1.790	1.810	1.699	355,400
2023-08-03	1.800	1.810	1.790	1.810	1.699	374,500
2023-08-02	1.890	1.890	1.800	1.820	1.708	193,500
2023-08-01	1.860	1.870	1.830	1.860	1.746	69,500
2023-07-31	1.840	1.850	1.830	1.850	1.736	14,400
2023-07-28	1.830	1.840	1.830	1.840	1.727	1,300
2023-07-27	1.880	1.880	1.830	1.850	1.736	25,500
2023-07-26	1.880	1.880	1.830	1.880	1.765	28,300
2023-07-25	1.850	1.890	1.850	1.880	1.765	174,200
2023-07-24	1.870	1.870	1.820	1.820	1.708	20,000
2023-07-20	1.870	1.870	1.810	1.820	1.708	255,500
2023-07-18	1.870	1.870	1.870	1.870	1.755	15,300
2023-07-17	1.880	1.880	1.860	1.870	1.755	114,100
2023-07-14	1.900	1.900	1.870	1.880	1.765	34,500
2023-07-12	1.910	1.980	1.910	1.920	1.802	117,000
2023-07-11	1.910	1.940	1.910	1.910	1.793	65,000
2023-07-07	1.860	1.920	1.860	1.920	1.802	11,600
2023-07-04	1.860	1.930	1.860	1.920	1.802	22,100
2023-07-03	1.910	1.920	1.910	1.920	1.802	27,200
2023-06-30	1.950	1.950	1.880	1.900	1.783	46,500
2023-06-28	1.910	1.940	1.870	1.940	1.821	21,600
2023-06-27	1.910	1.910	1.910	1.910	1.793	7,000
2023-06-26	1.880	1.910	1.880	1.910	1.793	15,100
2023-06-23	1.870	1.880	1.870	1.880	1.765	12,700
2023-06-22	1.850	1.850	1.850	1.850	1.736	11,000
2023-06-21	1.830	1.850	1.830	1.850	1.736	5,200
2023-06-20	1.820	1.880	1.820	1.830	1.718	7,600
2023-06-19	1.810	1.850	1.810	1.820	1.708	112,700
2023-06-16	1.830	1.870	1.810	1.810	1.699	85,000
2023-06-15	1.860	1.910	1.840	1.850	1.736	154,900
2023-06-14	1.910	1.920	1.870	1.880	1.765	58,300
2023-06-13	1.910	1.920	1.900	1.910	1.793	394,200
2023-06-09	1.890	1.900	1.860	1.890	1.774	250,600
2023-06-08	1.900	1.910	1.900	1.900	1.783	36,000
2023-06-07	1.940	1.940	1.920	1.920	1.802	52,300
2023-06-06	1.990	1.990	1.950	1.950	1.830	101,500
2023-06-02	1.970	1.970	1.940	1.950	1.830	103,600
2023-06-01	1.980	1.990	1.960	1.960	1.840	99,500
2023-05-31	1.990	2.000	1.980	2.000	1.877	31,200
2023-05-30	1.950	2.000	1.950	1.990	1.868	91,200
2023-05-29	2.000	2.000	1.960	1.980	1.858	21,000
2023-05-26	1.970	2.010	1.970	2.010	1.887	6,700
2023-05-25	1.980	2.010	1.970	2.010	1.887	53,100
2023-05-24	1.990	2.000	1.980	2.000	1.877	12,300
2023-05-23	1.960	2.000	1.960	1.990	1.868	200,400
2023-05-22	2.040	2.040	1.970	1.970	1.849	264,800
2023-05-19	2.110	2.120	2.020	2.040	1.915	188,600
2023-05-18	2.060	2.220	2.060	2.200	2.065	1,196,400

← NewerPage 14 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.