Kawan Food Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 103,500 |
| 2025-11-11 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 27,600 |
| 2025-11-10 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 21,000 |
| 2025-11-07 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 28,400 |
| 2025-11-06 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 28,100 |
| 2025-11-05 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 92,500 |
| 2025-11-04 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 23,600 |
| 2025-11-03 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 120,900 |
| 2025-10-31 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 49,500 |
| 2025-10-30 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 72,800 |
| 2025-10-29 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 32,800 |
| 2025-10-28 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 72,400 |
| 2025-10-27 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 139,100 |
| 2025-10-24 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 86,700 |
| 2025-10-23 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 66,100 |
| 2025-10-22 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 89,600 |
| 2025-10-21 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 63,200 |
← NewerPage 5 of 5 · 257 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.