Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	2.060	2.060	2.050	2.060	1.934	37,700
2023-05-16	2.060	2.060	2.060	2.060	1.934	12,500
2023-05-15	2.070	2.070	2.060	2.060	1.934	22,700
2023-05-12	2.060	2.070	2.060	2.070	1.943	14,100
2023-05-11	2.100	2.100	2.060	2.060	1.934	26,300
2023-05-10	2.090	2.100	2.090	2.100	1.971	7,000
2023-05-09	2.050	2.100	2.050	2.090	1.962	38,700
2023-05-08	2.070	2.070	2.050	2.060	1.934	37,400
2023-05-05	2.050	2.080	2.050	2.080	1.952	186,000
2023-05-03	2.100	2.100	2.050	2.080	1.952	64,700
2023-05-02	2.100	2.100	2.090	2.100	1.971	96,100
2023-04-28	2.080	2.080	2.080	2.080	1.952	1,500
2023-04-27	2.100	2.120	2.090	2.100	1.971	99,200
2023-04-26	2.110	2.120	2.100	2.100	1.971	151,400
2023-04-25	2.130	2.130	2.100	2.110	1.980	67,900
2023-04-19	2.120	2.120	2.110	2.120	1.990	27,900
2023-04-18	2.110	2.110	2.100	2.110	1.980	33,300
2023-04-17	2.110	2.120	2.110	2.110	1.980	30,300
2023-04-14	2.110	2.130	2.110	2.110	1.980	48,400
2023-04-13	2.120	2.120	2.100	2.110	1.980	17,400
2023-04-11	2.150	2.150	2.150	2.150	2.018	500
2023-04-07	2.170	2.170	2.160	2.160	2.027	9,700
2023-04-06	2.170	2.180	2.170	2.170	2.037	71,800
2023-04-05	2.180	2.180	2.160	2.170	2.037	30,000
2023-04-04	2.160	2.160	2.130	2.160	2.027	3,300
2023-04-03	2.130	2.160	2.120	2.160	2.027	14,300
2023-03-31	2.120	2.120	2.120	2.120	1.990	3,500
2023-03-30	2.120	2.120	2.110	2.110	1.980	15,200
2023-03-29	2.120	2.140	2.110	2.110	1.980	307,500
2023-03-28	2.160	2.160	2.100	2.130	1.999	9,500
2023-03-27	2.170	2.220	2.170	2.200	2.065	88,900
2023-03-24	2.140	2.140	2.110	2.120	1.990	373,500
2023-03-23	2.130	2.160	2.130	2.150	2.018	665,500
2023-03-22	2.130	2.130	2.120	2.120	1.990	9,000
2023-03-21	2.130	2.130	2.130	2.130	1.999	97,000
2023-03-20	2.080	2.170	2.080	2.170	2.037	87,200
2023-03-17	2.120	2.130	2.120	2.130	1.999	479,000
2023-03-16	2.100	2.120	2.100	2.120	1.990	3,500
2023-03-15	2.110	2.130	2.110	2.120	1.990	34,300
2023-03-14	2.110	2.110	2.100	2.110	1.980	111,600
2023-03-13	2.110	2.130	2.110	2.130	1.999	48,700
2023-03-10	2.140	2.140	2.140	2.140	1.975	20,500
2023-03-09	2.160	2.170	2.130	2.130	1.966	244,900
2023-03-08	2.180	2.180	2.170	2.170	2.003	170,500
2023-03-07	2.170	2.180	2.170	2.170	2.003	16,000
2023-03-06	2.180	2.200	2.160	2.180	2.012	16,000
2023-03-03	2.150	2.160	2.150	2.160	1.993	118,900
2023-03-02	2.160	2.180	2.150	2.180	2.012	38,500
2023-03-01	2.190	2.190	2.190	2.190	2.021	500
2023-02-28	2.170	2.190	2.170	2.180	2.012	82,900
2023-02-27	2.120	2.150	2.120	2.150	1.984	7,400
2023-02-24	2.180	2.200	2.170	2.200	2.030	66,900
2023-02-23	2.160	2.180	2.160	2.180	2.012	71,200
2023-02-21	2.180	2.220	2.180	2.220	2.049	231,300
2023-02-20	2.210	2.210	2.180	2.180	2.012	311,600
2023-02-17	2.210	2.210	2.180	2.210	2.039	25,300
2023-02-16	2.260	2.260	2.240	2.240	2.067	27,300
2023-02-15	2.280	2.280	2.260	2.280	2.104	11,800
2023-02-14	2.230	2.270	2.230	2.260	2.086	659,300
2023-02-13	2.250	2.250	2.230	2.230	2.058	42,600

← NewerPage 15 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.