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
2021-10-20	1.790	1.810	1.780	1.810	1.637	184,000
2021-10-18	1.800	1.820	1.760	1.760	1.592	716,000
2021-10-15	1.810	1.840	1.790	1.790	1.619	343,200
2021-10-14	1.810	1.810	1.800	1.810	1.637	54,200

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.