Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.860	1.880	1.790	1.800	1.661	204,900
2022-08-09	1.880	1.880	1.820	1.840	1.698	239,000
2022-08-08	1.940	1.940	1.880	1.880	1.735	24,200
2022-08-05	1.900	1.930	1.870	1.930	1.781	207,600
2022-08-04	1.910	1.930	1.890	1.910	1.763	381,800
2022-08-03	1.940	1.950	1.900	1.910	1.763	42,600
2022-08-02	1.940	1.950	1.920	1.940	1.790	144,100
2022-08-01	1.900	1.950	1.900	1.940	1.790	271,400
2022-07-29	1.880	1.900	1.860	1.890	1.744	230,300
2022-07-28	1.850	1.890	1.840	1.880	1.735	58,700
2022-07-27	1.840	1.890	1.840	1.850	1.707	108,800
2022-07-26	1.900	1.900	1.870	1.880	1.735	88,400
2022-07-25	1.890	1.930	1.850	1.910	1.763	286,100
2022-07-22	1.900	1.910	1.860	1.900	1.753	263,500
2022-07-21	1.830	1.900	1.830	1.900	1.753	540,800
2022-07-20	1.840	1.890	1.840	1.860	1.716	804,100
2022-07-19	1.800	1.830	1.790	1.830	1.689	430,500
2022-07-18	1.760	1.790	1.750	1.790	1.652	257,000
2022-07-15	1.740	1.760	1.730	1.750	1.615	93,700
2022-07-14	1.690	1.770	1.690	1.760	1.624	385,400
2022-07-13	1.680	1.690	1.670	1.690	1.560	60,200
2022-07-12	1.710	1.710	1.680	1.680	1.550	22,400
2022-07-08	1.640	1.730	1.640	1.720	1.587	174,600
2022-07-07	1.640	1.640	1.640	1.640	1.513	21,100
2022-07-06	1.680	1.680	1.640	1.640	1.513	26,300
2022-07-05	1.650	1.650	1.640	1.640	1.513	38,000
2022-07-04	1.650	1.660	1.650	1.660	1.532	58,400
2022-07-01	1.660	1.660	1.660	1.660	1.532	20,600
2022-06-30	1.650	1.680	1.650	1.670	1.541	107,800
2022-06-29	1.660	1.690	1.640	1.680	1.550	268,900
2022-06-28	1.660	1.690	1.650	1.690	1.560	112,800
2022-06-27	1.670	1.690	1.660	1.660	1.532	69,300
2022-06-24	1.680	1.680	1.660	1.670	1.541	57,500
2022-06-23	1.690	1.700	1.670	1.680	1.550	53,400
2022-06-22	1.660	1.690	1.660	1.690	1.560	199,400
2022-06-21	1.670	1.670	1.670	1.670	1.541	500
2022-06-20	1.720	1.720	1.670	1.670	1.541	29,000
2022-06-17	1.700	1.720	1.650	1.710	1.578	136,900
2022-06-16	1.680	1.700	1.670	1.700	1.569	306,000
2022-06-15	1.710	1.710	1.660	1.680	1.550	18,800
2022-06-14	1.650	1.710	1.650	1.710	1.578	160,000
2022-06-13	1.700	1.700	1.660	1.670	1.541	333,800
2022-06-10	1.710	1.740	1.700	1.720	1.587	223,100
2022-06-09	1.770	1.790	1.700	1.740	1.606	249,900
2022-06-08	1.800	1.800	1.760	1.770	1.633	70,700
2022-06-07	1.780	1.800	1.770	1.790	1.652	55,700
2022-06-03	1.740	1.820	1.740	1.770	1.633	407,300
2022-06-02	1.740	1.740	1.720	1.730	1.596	64,400
2022-06-01	1.690	1.750	1.690	1.740	1.606	72,800
2022-05-31	1.660	1.690	1.660	1.690	1.560	18,700
2022-05-30	1.680	1.680	1.670	1.670	1.541	15,000
2022-05-27	1.660	1.680	1.660	1.680	1.550	87,000
2022-05-26	1.660	1.660	1.650	1.650	1.523	96,500
2022-05-25	1.660	1.700	1.650	1.670	1.541	311,700
2022-05-24	1.660	1.680	1.650	1.660	1.532	172,400
2022-05-23	1.730	1.730	1.650	1.680	1.550	321,800
2022-05-20	1.670	1.730	1.670	1.700	1.569	266,500
2022-05-19	1.740	1.740	1.680	1.680	1.550	530,700
2022-05-18	1.740	1.750	1.740	1.750	1.615	70,900
2022-05-17	1.800	1.800	1.720	1.740	1.606	440,200

← NewerPage 18 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.