Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.910	0.910	0.885	0.890	0.890	189,600
2026-02-04	0.905	0.935	0.905	0.910	0.910	68,200
2026-02-03	0.920	0.920	0.890	0.905	0.905	193,000
2026-01-30	0.925	0.940	0.920	0.920	0.920	63,900
2026-01-29	0.935	0.935	0.930	0.930	0.930	10,700
2026-01-28	0.940	0.940	0.940	0.940	0.940	7,300
2026-01-27	0.940	0.940	0.940	0.940	0.940	1,000
2026-01-26	0.945	0.945	0.935	0.940	0.940	59,200
2026-01-23	0.945	0.950	0.945	0.950	0.950	14,000
2026-01-22	0.950	0.975	0.945	0.945	0.945	67,800
2026-01-21	0.945	0.945	0.945	0.945	0.945	7,200
2026-01-20	0.980	0.980	0.945	0.945	0.945	186,200
2026-01-19	0.955	0.955	0.955	0.955	0.955	52,700
2026-01-16	0.955	0.960	0.950	0.955	0.955	55,600
2026-01-15	0.960	0.960	0.960	0.960	0.960	500
2026-01-14	0.955	0.960	0.950	0.960	0.960	22,200
2026-01-13	0.955	0.965	0.955	0.960	0.960	44,000
2026-01-12	0.980	0.980	0.960	0.960	0.960	43,200
2026-01-09	0.950	0.990	0.950	0.965	0.965	201,700
2026-01-08	0.950	0.950	0.950	0.950	0.950	28,100
2026-01-07	0.950	0.950	0.950	0.950	0.950	7,500
2026-01-06	0.945	0.950	0.945	0.945	0.945	65,200
2026-01-05	0.940	0.945	0.940	0.945	0.945	14,000
2026-01-02	0.940	0.940	0.940	0.940	0.940	18,200
2026-01-01	0.940	0.940	0.940	0.940	0.940	0
2025-12-31	0.940	0.945	0.940	0.940	0.940	12,100
2025-12-30	0.950	0.950	0.940	0.940	0.940	135,400
2025-12-29	0.945	0.945	0.945	0.945	0.945	13,000
2025-12-26	0.950	0.950	0.945	0.950	0.950	53,000
2025-12-25	0.945	0.945	0.945	0.945	0.945	0
2025-12-24	0.945	0.945	0.945	0.945	0.945	0
2025-12-23	0.955	0.955	0.945	0.945	0.945	57,000
2025-12-22	0.960	0.960	0.945	0.955	0.955	64,600
2025-12-19	0.995	0.995	0.960	0.960	0.960	138,600
2025-12-18	0.950	0.960	0.945	0.960	0.960	21,000
2025-12-17	0.960	0.960	0.950	0.950	0.950	76,700
2025-12-16	0.960	0.960	0.960	0.960	0.960	22,000
2025-12-15	0.960	0.960	0.960	0.960	0.960	20,000
2025-12-12	0.960	0.970	0.960	0.960	0.960	32,600
2025-12-11	0.970	0.980	0.970	0.970	0.970	15,500
2025-12-10	0.970	0.970	0.955	0.960	0.960	76,000
2025-12-09	0.970	0.970	0.970	0.970	0.970	100
2025-12-08	0.985	0.985	0.970	0.970	0.970	17,400
2025-12-05	0.980	0.980	0.970	0.970	0.970	22,700
2025-12-04	0.960	0.960	0.960	0.960	0.960	1,000
2025-12-03	0.960	0.960	0.955	0.960	0.960	10,000
2025-12-02	0.970	0.970	0.960	0.960	0.960	40,100
2025-12-01	0.980	0.980	0.970	0.970	0.970	78,000
2025-11-28	0.975	0.975	0.970	0.970	0.970	229,800
2025-11-27	0.990	0.990	0.960	0.975	0.975	253,900
2025-11-26	0.990	0.995	0.990	0.990	0.990	189,000
2025-11-25	0.995	1.000	0.995	0.995	0.995	9,200
2025-11-24	1.000	1.010	0.995	0.995	0.995	258,800
2025-11-21	1.010	1.010	1.010	1.010	1.010	6,100
2025-11-20	1.000	1.000	1.000	1.000	1.000	21,900
2025-11-19	1.000	1.010	1.000	1.000	1.000	34,800
2025-11-18	1.020	1.020	1.010	1.010	1.010	124,800
2025-11-17	1.020	1.020	1.020	1.020	1.020	156,600
2025-11-14	1.030	1.030	1.020	1.020	1.020	102,400
2025-11-13	1.030	1.030	1.010	1.030	1.030	18,200

← NewerPage 4 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.