Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.835	0.835	0.825	0.825	0.825	3,100
2026-07-27	0.830	0.830	0.830	0.830	0.830	100
2026-07-24	0.845	0.845	0.830	0.835	0.835	35,200
2026-07-23	0.795	0.815	0.795	0.815	0.815	132,200
2026-07-22	0.780	0.795	0.780	0.795	0.795	19,200
2026-07-21	0.780	0.780	0.780	0.780	0.780	43,900
2026-07-20	0.775	0.775	0.775	0.775	0.775	0
2026-07-17	0.775	0.775	0.775	0.775	0.775	6,300
2026-07-16	0.775	0.775	0.775	0.775	0.775	3,000
2026-07-15	0.775	0.780	0.775	0.775	0.775	9,400
2026-07-14	0.775	0.775	0.775	0.775	0.775	8,800
2026-07-13	0.780	0.780	0.780	0.780	0.780	0
2026-07-10	0.775	0.785	0.775	0.780	0.780	76,400
2026-07-09	0.780	0.780	0.770	0.770	0.770	37,000
2026-07-08	0.800	0.800	0.780	0.780	0.780	97,900
2026-07-07	0.795	0.795	0.790	0.790	0.790	45,500
2026-07-06	0.800	0.800	0.800	0.800	0.800	3,000
2026-07-03	0.800	0.805	0.795	0.800	0.800	38,600
2026-07-02	0.800	0.800	0.795	0.800	0.800	85,100
2026-07-01	0.805	0.805	0.800	0.800	0.800	6,600
2026-06-30	0.805	0.805	0.805	0.805	0.805	7,000
2026-06-29	0.805	0.805	0.805	0.805	0.805	0
2026-06-26	0.805	0.815	0.805	0.805	0.805	6,000
2026-06-25	0.815	0.815	0.805	0.805	0.805	16,800
2026-06-24	0.810	0.810	0.810	0.810	0.810	68,400
2026-06-23	0.830	0.830	0.825	0.825	0.825	3,800
2026-06-22	0.830	0.830	0.825	0.825	0.825	37,500
2026-06-19	0.835	0.835	0.830	0.830	0.830	6,600
2026-06-18	0.825	0.825	0.825	0.825	0.825	600
2026-06-17	0.825	0.825	0.825	0.825	0.825	0
2026-06-16	0.830	0.830	0.815	0.825	0.825	53,800
2026-06-15	0.830	0.840	0.820	0.820	0.820	14,500
2026-06-12	0.820	0.840	0.815	0.815	0.815	58,900
2026-06-11	0.845	0.845	0.840	0.840	0.840	1,100
2026-06-10	0.840	0.840	0.820	0.820	0.820	31,300
2026-06-09	0.815	0.835	0.815	0.820	0.820	30,000
2026-06-08	0.830	0.840	0.820	0.825	0.825	52,800
2026-06-05	0.840	0.845	0.825	0.830	0.830	92,900
2026-06-04	0.830	0.840	0.825	0.840	0.840	26,400
2026-06-03	0.840	0.845	0.825	0.825	0.825	44,500
2026-06-02	0.840	0.840	0.840	0.840	0.840	0
2026-06-01	0.840	0.840	0.840	0.840	0.840	0
2026-05-29	0.855	0.870	0.840	0.840	0.840	28,500
2026-05-28	0.870	0.870	0.870	0.870	0.870	100
2026-05-27	0.840	0.840	0.840	0.840	0.840	0
2026-05-26	0.850	0.870	0.840	0.840	0.840	16,000
2026-05-25	0.860	0.860	0.840	0.840	0.840	89,900
2026-05-22	0.870	0.870	0.860	0.870	0.870	3,400
2026-05-21	0.860	0.870	0.840	0.845	0.845	127,700
2026-05-20	0.875	0.875	0.875	0.875	0.875	800
2026-05-19	0.865	0.870	0.850	0.850	0.850	77,600
2026-05-18	0.850	0.870	0.845	0.870	0.870	55,000
2026-05-15	0.870	0.870	0.860	0.870	0.870	29,200
2026-05-14	0.865	0.870	0.860	0.870	0.870	32,600
2026-05-13	0.850	0.870	0.850	0.870	0.870	10,900
2026-05-12	0.860	0.860	0.850	0.850	0.850	31,400
2026-05-11	0.860	0.860	0.860	0.860	0.860	0
2026-05-08	0.860	0.875	0.860	0.860	0.860	44,500
2026-05-07	0.870	0.870	0.865	0.865	0.865	39,300
2026-05-06	0.855	0.855	0.855	0.855	0.855	0

← NewerPage 2 of 21 · 1,221 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.