Kawan Food Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1.720 | 1.740 | 1.720 | 1.730 | 1.565 | 95,100 |
| 2021-11-15 | 1.710 | 1.740 | 1.710 | 1.720 | 1.556 | 105,800 |
| 2021-11-12 | 1.740 | 1.750 | 1.730 | 1.730 | 1.565 | 34,000 |
| 2021-11-11 | 1.730 | 1.740 | 1.720 | 1.740 | 1.574 | 59,600 |
| 2021-11-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.592 | 1,000 |
| 2021-11-09 | 1.750 | 1.770 | 1.750 | 1.760 | 1.592 | 27,600 |
| 2021-11-08 | 1.760 | 1.780 | 1.750 | 1.780 | 1.610 | 86,300 |
| 2021-11-05 | 1.760 | 1.780 | 1.760 | 1.770 | 1.601 | 24,100 |
| 2021-11-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.601 | 25,100 |
| 2021-11-02 | 1.750 | 1.780 | 1.750 | 1.780 | 1.610 | 79,700 |
| 2021-11-01 | 1.770 | 1.770 | 1.720 | 1.740 | 1.574 | 355,100 |
| 2021-10-29 | 1.770 | 1.780 | 1.760 | 1.770 | 1.601 | 52,900 |
| 2021-10-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.601 | 17,900 |
| 2021-10-27 | 1.780 | 1.780 | 1.760 | 1.760 | 1.592 | 54,500 |
| 2021-10-26 | 1.760 | 1.790 | 1.760 | 1.780 | 1.610 | 24,500 |
| 2021-10-25 | 1.780 | 1.780 | 1.760 | 1.760 | 1.592 | 99,600 |
| 2021-10-22 | 1.780 | 1.780 | 1.760 | 1.780 | 1.610 | 51,700 |
| 2021-10-21 | 1.810 | 1.810 | 1.740 | 1.780 | 1.610 | 379,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.