Kawan Food Bhd historical data

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

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
2025-10-17	1.030	1.050	1.030	1.030	1.030	247,500
2025-10-16	1.030	1.050	1.030	1.040	1.040	353,200
2025-10-15	1.030	1.040	1.030	1.030	1.030	52,900
2025-10-14	1.040	1.040	1.030	1.030	1.030	448,300
2025-10-13	1.050	1.060	1.040	1.050	1.050	148,100
2025-10-10	1.050	1.060	1.050	1.060	1.060	56,900
2025-10-09	1.050	1.080	1.050	1.060	1.060	136,100
2025-10-08	1.050	1.050	1.040	1.050	1.050	174,500
2025-10-07	1.030	1.050	1.030	1.050	1.050	185,300
2025-10-06	1.050	1.060	1.030	1.050	1.050	109,000
2025-10-03	1.060	1.070	1.060	1.060	1.060	87,600
2025-10-02	1.070	1.080	1.050	1.060	1.060	433,800
2025-10-01	1.070	1.080	1.060	1.060	1.060	127,200
2025-09-30	1.070	1.080	1.010	1.060	1.060	450,200
2025-09-29	1.100	1.100	1.040	1.070	1.070	323,600
2025-09-26	1.100	1.100	1.070	1.070	1.070	273,400
2025-09-25	1.110	1.150	1.090	1.100	1.100	784,800
2025-09-24	1.040	1.110	1.040	1.090	1.090	619,100
2025-09-23	1.010	1.040	1.010	1.030	1.030	87,700
2025-09-22	1.020	1.020	1.010	1.010	1.010	70,200
2025-09-19	1.020	1.030	1.020	1.030	1.030	3,200
2025-09-18	1.010	1.030	1.000	1.020	1.020	58,800
2025-09-17	1.010	1.020	1.000	1.020	1.020	36,500
2025-09-12	1.020	1.020	1.000	1.000	0.990	34,700
2025-09-11	1.000	1.020	1.000	1.020	1.010	26,400
2025-09-10	1.000	1.020	1.000	1.000	0.990	152,700
2025-09-09	0.990	1.010	0.990	1.000	0.990	349,900
2025-09-08	1.020	1.020	0.995	0.995	0.985	220,000
2025-09-04	1.000	1.010	1.000	1.000	0.990	226,000
2025-09-03	1.010	1.010	0.995	1.000	0.990	988,100
2025-09-02	1.010	1.020	1.010	1.010	1.000	935,900
2025-08-29	1.000	1.010	0.995	1.010	1.000	1,686,400
2025-08-28	1.000	1.000	1.000	1.000	0.990	661,300
2025-08-27	1.000	1.000	0.990	1.000	0.990	106,900
2025-08-26	1.020	1.020	0.995	1.000	0.990	224,600
2025-08-25	1.000	1.020	0.990	1.020	1.010	61,500
2025-08-22	1.010	1.010	1.000	1.000	0.990	108,600
2025-08-21	1.000	1.010	0.990	1.000	0.990	808,600
2025-08-20	0.995	1.000	0.995	1.000	0.990	324,600
2025-08-19	1.010	1.020	1.000	1.000	0.990	705,200
2025-08-18	1.030	1.030	1.010	1.010	1.000	491,000
2025-08-15	1.040	1.060	1.030	1.040	1.030	199,200
2025-08-14	1.020	1.040	1.000	1.020	1.010	379,500

← NewerPage 5 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.