Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	2.260	2.260	2.230	2.250	2.076	92,400
2023-02-09	2.190	2.250	2.190	2.250	2.076	151,000
2023-02-08	2.160	2.190	2.150	2.170	2.003	137,800
2023-02-07	2.160	2.170	2.150	2.160	1.993	144,200
2023-02-03	2.180	2.200	2.150	2.150	1.984	120,100
2023-02-02	2.200	2.220	2.180	2.180	2.012	49,700
2023-01-31	2.200	2.220	2.200	2.220	2.049	39,100
2023-01-30	2.210	2.240	2.200	2.210	2.039	111,300
2023-01-27	2.250	2.250	2.240	2.240	2.067	72,400
2023-01-26	2.260	2.260	2.240	2.250	2.076	784,700
2023-01-25	2.290	2.290	2.250	2.260	2.086	48,000
2023-01-20	2.290	2.290	2.270	2.290	2.113	6,500
2023-01-19	2.270	2.300	2.260	2.300	2.122	32,200
2023-01-18	2.300	2.310	2.290	2.300	2.122	28,000
2023-01-17	2.330	2.360	2.300	2.300	2.122	17,000
2023-01-16	2.300	2.330	2.300	2.330	2.150	243,600
2023-01-13	2.370	2.370	2.300	2.300	2.122	137,400
2023-01-12	2.350	2.380	2.300	2.370	2.187	93,100
2023-01-11	2.270	2.400	2.270	2.350	2.169	649,500
2023-01-10	2.320	2.320	2.290	2.300	2.122	98,100
2023-01-09	2.220	2.330	2.220	2.300	2.122	420,100
2023-01-06	2.220	2.220	2.210	2.220	2.049	42,000
2023-01-05	2.210	2.220	2.200	2.220	2.049	87,500
2023-01-04	2.210	2.210	2.190	2.210	2.039	57,300
2023-01-03	2.220	2.220	2.160	2.210	2.039	10,700
2022-12-30	2.220	2.240	2.180	2.220	2.049	39,600
2022-12-29	2.150	2.210	2.150	2.210	2.039	97,300
2022-12-28	2.150	2.150	2.150	2.150	1.984	19,100
2022-12-27	2.130	2.150	2.130	2.150	1.984	91,500
2022-12-23	2.110	2.140	2.110	2.130	1.966	21,100
2022-12-22	2.110	2.110	2.110	2.110	1.947	1,000
2022-12-21	2.150	2.150	2.110	2.110	1.947	8,800
2022-12-20	2.120	2.150	2.100	2.140	1.975	31,100
2022-12-19	2.120	2.120	2.120	2.120	1.956	66,400
2022-12-16	2.130	2.150	2.130	2.150	1.984	71,700
2022-12-15	2.120	2.150	2.120	2.140	1.975	160,800
2022-12-14	2.120	2.120	2.100	2.120	1.956	208,700
2022-12-13	2.150	2.150	2.120	2.120	1.956	40,400
2022-12-12	2.120	2.140	2.110	2.130	1.966	193,500
2022-12-09	2.080	2.130	2.080	2.110	1.947	467,200
2022-12-08	2.120	2.120	2.060	2.080	1.919	198,800
2022-12-07	2.120	2.170	2.110	2.130	1.966	252,900
2022-12-06	2.180	2.180	2.120	2.120	1.956	54,600
2022-12-05	2.050	2.180	2.050	2.180	2.012	1,196,100
2022-12-02	2.150	2.150	2.050	2.050	1.892	669,800
2022-12-01	2.210	2.210	2.120	2.170	2.003	715,800
2022-11-30	2.170	2.190	2.160	2.190	2.021	101,700
2022-11-29	2.220	2.230	2.180	2.190	2.021	73,600
2022-11-25	2.200	2.240	2.200	2.230	2.058	191,900
2022-11-24	2.220	2.220	2.180	2.210	2.039	302,600
2022-11-23	2.200	2.250	2.170	2.230	2.058	302,700
2022-11-22	2.220	2.280	2.220	2.260	2.086	287,400
2022-11-21	2.190	2.260	2.170	2.240	2.067	174,300
2022-11-17	2.140	2.170	2.120	2.170	2.003	167,300
2022-11-16	2.230	2.230	2.090	2.140	1.975	348,900
2022-11-15	2.290	2.290	2.200	2.230	2.058	279,700
2022-11-14	2.310	2.310	2.280	2.290	2.113	620,500
2022-11-11	2.230	2.310	2.200	2.310	2.132	386,200
2022-11-10	2.240	2.240	2.210	2.230	2.058	44,900
2022-11-09	2.210	2.240	2.190	2.240	2.067	169,500

← NewerPage 16 of 21 · 1,222 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.