Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	1.510	1.530	1.500	1.520	1.375	74,000
2022-02-11	1.470	1.520	1.470	1.520	1.375	114,200
2022-02-10	1.460	1.500	1.460	1.500	1.357	638,200
2022-02-09	1.500	1.510	1.460	1.460	1.321	370,000
2022-02-08	1.480	1.520	1.450	1.460	1.321	91,400
2022-02-07	1.510	1.510	1.460	1.470	1.330	209,000
2022-02-04	1.500	1.510	1.500	1.510	1.366	51,700
2022-02-03	1.470	1.490	1.470	1.490	1.348	14,100
2022-01-31	1.460	1.460	1.460	1.460	1.321	19,600
2022-01-28	1.450	1.490	1.450	1.450	1.312	82,300
2022-01-27	1.470	1.480	1.450	1.450	1.312	197,900
2022-01-26	1.490	1.490	1.470	1.470	1.330	155,200
2022-01-25	1.500	1.500	1.480	1.480	1.339	71,000
2022-01-24	1.530	1.540	1.490	1.500	1.357	235,800
2022-01-21	1.630	1.630	1.510	1.530	1.384	531,500
2022-01-20	1.610	1.610	1.590	1.590	1.438	75,500
2022-01-19	1.610	1.630	1.610	1.620	1.465	58,500
2022-01-17	1.630	1.630	1.610	1.610	1.456	12,800
2022-01-14	1.620	1.620	1.610	1.620	1.465	62,100
2022-01-13	1.620	1.630	1.620	1.620	1.465	19,000
2022-01-12	1.630	1.640	1.630	1.630	1.475	97,200
2022-01-11	1.620	1.640	1.610	1.640	1.484	37,100
2022-01-10	1.630	1.640	1.620	1.620	1.465	43,900
2022-01-07	1.620	1.660	1.620	1.630	1.475	168,200
2022-01-06	1.640	1.640	1.620	1.630	1.475	95,300
2022-01-05	1.630	1.650	1.620	1.640	1.484	130,100
2022-01-04	1.640	1.650	1.630	1.640	1.484	60,600
2022-01-03	1.680	1.680	1.620	1.640	1.484	93,800
2021-12-31	1.670	1.670	1.640	1.640	1.484	11,400
2021-12-30	1.650	1.650	1.630	1.630	1.475	83,200
2021-12-29	1.660	1.660	1.630	1.660	1.502	64,200
2021-12-28	1.630	1.650	1.630	1.650	1.493	8,300
2021-12-27	1.630	1.650	1.610	1.630	1.475	81,100
2021-12-24	1.640	1.660	1.630	1.630	1.475	28,000
2021-12-23	1.640	1.640	1.620	1.620	1.465	3,400
2021-12-22	1.630	1.630	1.620	1.620	1.465	13,800
2021-12-21	1.650	1.690	1.610	1.620	1.465	14,200
2021-12-20	1.620	1.620	1.600	1.610	1.456	112,200
2021-12-17	1.620	1.630	1.620	1.620	1.465	26,000
2021-12-16	1.620	1.620	1.620	1.620	1.465	30,000
2021-12-15	1.650	1.650	1.620	1.620	1.465	25,200
2021-12-14	1.620	1.660	1.620	1.660	1.502	12,800
2021-12-13	1.640	1.660	1.620	1.660	1.502	96,300
2021-12-10	1.620	1.640	1.620	1.640	1.484	35,200
2021-12-09	1.600	1.620	1.600	1.620	1.465	21,900
2021-12-08	1.590	1.620	1.590	1.600	1.447	96,800
2021-12-07	1.600	1.600	1.560	1.590	1.438	66,300
2021-12-06	1.570	1.590	1.560	1.580	1.429	93,900
2021-12-02	1.630	1.630	1.550	1.570	1.420	193,100
2021-12-01	1.600	1.640	1.580	1.610	1.456	76,900
2021-11-30	1.610	1.690	1.600	1.600	1.447	411,900
2021-11-29	1.670	1.670	1.580	1.600	1.447	674,200
2021-11-26	1.730	1.750	1.670	1.680	1.520	203,600
2021-11-25	1.730	1.750	1.730	1.740	1.574	33,900
2021-11-24	1.750	1.750	1.740	1.740	1.574	31,500
2021-11-23	1.780	1.790	1.740	1.760	1.592	68,000
2021-11-22	1.740	1.770	1.740	1.770	1.601	36,900
2021-11-19	1.770	1.770	1.740	1.740	1.574	98,900
2021-11-18	1.750	1.790	1.750	1.750	1.583	267,600
2021-11-17	1.730	1.730	1.710	1.720	1.556	31,100

← NewerPage 20 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.