Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.240	2.240	2.190	2.210	2.039	133,100
2022-11-07	2.160	2.240	2.160	2.220	2.049	306,400
2022-11-04	2.160	2.180	2.150	2.180	2.012	297,200
2022-11-03	2.180	2.240	2.160	2.180	2.012	324,300
2022-11-02	2.200	2.220	2.190	2.200	2.030	137,800
2022-11-01	2.180	2.230	2.170	2.210	2.039	169,200
2022-10-31	2.290	2.300	2.160	2.200	2.030	482,000
2022-10-28	2.230	2.280	2.230	2.280	2.104	452,300
2022-10-27	2.180	2.240	2.180	2.230	2.058	406,000
2022-10-26	2.250	2.350	2.190	2.190	2.021	981,000
2022-10-25	2.330	2.330	2.220	2.260	2.086	577,300
2022-10-21	2.300	2.340	2.300	2.330	2.150	290,100
2022-10-20	2.370	2.370	2.320	2.340	2.159	351,000
2022-10-19	2.400	2.410	2.370	2.380	2.196	544,500
2022-10-18	2.340	2.410	2.310	2.410	2.224	799,100
2022-10-17	2.330	2.350	2.310	2.330	2.150	386,000
2022-10-14	2.290	2.360	2.290	2.360	2.178	1,425,600
2022-10-13	2.240	2.290	2.230	2.280	2.104	1,035,400
2022-10-12	2.180	2.250	2.170	2.240	2.067	447,700
2022-10-11	2.200	2.240	2.180	2.210	2.039	91,500
2022-10-07	2.160	2.250	2.150	2.250	2.076	505,800
2022-10-06	2.170	2.180	2.160	2.170	2.003	61,200
2022-10-05	2.230	2.240	2.180	2.180	2.012	183,200
2022-10-04	2.170	2.220	2.170	2.220	2.049	268,600
2022-10-03	2.150	2.240	2.100	2.200	2.030	575,300
2022-09-30	2.130	2.170	2.070	2.150	1.984	196,100
2022-09-29	2.250	2.260	2.130	2.200	2.030	233,300
2022-09-28	2.250	2.290	2.250	2.260	2.086	900,200
2022-09-27	2.190	2.270	2.190	2.250	2.076	372,500
2022-09-26	2.210	2.230	2.180	2.210	2.039	661,000
2022-09-23	2.220	2.300	2.220	2.280	2.104	786,700
2022-09-22	2.110	2.200	2.110	2.200	2.030	510,100
2022-09-21	2.150	2.170	2.120	2.130	1.966	129,000
2022-09-20	2.160	2.190	2.160	2.170	2.003	81,600
2022-09-19	2.210	2.210	2.160	2.160	1.993	258,300
2022-09-15	2.230	2.240	2.210	2.220	2.049	82,500
2022-09-14	2.250	2.270	2.200	2.250	2.076	275,800
2022-09-13	2.280	2.290	2.260	2.290	2.113	1,500,800
2022-09-12	2.230	2.290	2.230	2.280	2.104	451,500
2022-09-09	2.200	2.240	2.200	2.240	2.067	379,900
2022-09-08	2.150	2.210	2.150	2.210	2.039	149,700
2022-09-07	2.220	2.220	2.190	2.190	2.021	204,800
2022-09-06	2.180	2.220	2.160	2.210	2.039	276,600
2022-09-05	2.150	2.210	2.140	2.200	2.030	565,400
2022-09-02	2.150	2.160	2.110	2.130	1.966	147,200
2022-09-01	2.170	2.170	2.140	2.160	1.993	361,800
2022-08-30	2.100	2.190	2.100	2.170	2.003	555,600
2022-08-29	2.050	2.130	2.040	2.110	1.947	135,300
2022-08-26	2.140	2.150	2.100	2.110	1.947	371,500
2022-08-25	2.090	2.140	2.090	2.140	1.975	324,500
2022-08-24	2.090	2.150	2.050	2.080	1.919	291,700
2022-08-23	2.030	2.100	2.030	2.100	1.938	1,003,900
2022-08-22	2.090	2.120	2.010	2.020	1.864	317,600
2022-08-19	1.970	2.130	1.970	2.130	1.966	1,754,700
2022-08-18	2.080	2.080	1.980	2.000	1.846	368,500
2022-08-17	2.000	2.090	2.000	2.080	1.919	767,800
2022-08-16	1.940	2.030	1.940	2.000	1.846	907,900
2022-08-15	1.940	1.940	1.930	1.940	1.790	129,200
2022-08-12	1.910	1.940	1.870	1.940	1.790	234,700
2022-08-11	1.820	1.910	1.820	1.910	1.763	344,500

← NewerPage 17 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.