Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.020	1.070	1.020	1.030	1.020	159,400
2025-08-12	1.020	1.030	1.010	1.030	1.020	152,100
2025-08-11	1.020	1.030	1.020	1.020	1.010	39,200
2025-08-08	1.000	1.020	1.000	1.010	1.000	72,000
2025-08-07	1.020	1.020	1.000	1.000	0.990	629,700
2025-08-06	1.030	1.030	1.020	1.020	1.010	126,300
2025-08-05	1.020	1.040	1.010	1.030	1.020	53,300
2025-08-04	1.020	1.050	1.010	1.020	1.010	123,300
2025-08-01	1.070	1.070	1.040	1.040	1.030	178,200
2025-07-31	1.000	1.050	1.000	1.050	1.040	114,200
2025-07-30	1.030	1.030	1.000	1.010	1.000	580,500
2025-07-29	1.060	1.100	1.000	1.030	1.020	948,900
2025-07-28	1.090	1.100	1.060	1.060	1.050	297,300
2025-07-25	1.140	1.140	1.080	1.090	1.079	406,900
2025-07-24	1.130	1.160	1.130	1.140	1.129	45,400
2025-07-23	1.130	1.140	1.130	1.130	1.119	35,900
2025-07-22	1.130	1.130	1.120	1.120	1.109	55,800
2025-07-21	1.130	1.140	1.130	1.130	1.119	74,000
2025-07-18	1.140	1.150	1.140	1.150	1.139	12,200
2025-07-17	1.130	1.150	1.130	1.130	1.119	82,100
2025-07-16	1.130	1.150	1.130	1.130	1.119	35,600
2025-07-15	1.140	1.160	1.130	1.130	1.119	163,100
2025-07-14	1.170	1.170	1.140	1.140	1.129	245,600
2025-07-11	1.170	1.180	1.160	1.170	1.159	19,100
2025-07-10	1.180	1.180	1.160	1.160	1.149	39,800
2025-07-09	1.190	1.190	1.160	1.180	1.168	96,100
2025-07-08	1.190	1.190	1.180	1.180	1.168	109,500
2025-07-07	1.190	1.200	1.180	1.190	1.178	269,500
2025-07-04	1.180	1.180	1.150	1.170	1.159	177,200
2025-07-03	1.200	1.200	1.180	1.180	1.168	196,900
2025-07-02	1.200	1.200	1.190	1.190	1.178	68,400
2025-07-01	1.200	1.200	1.200	1.200	1.188	138,500
2025-06-30	1.230	1.230	1.200	1.200	1.188	197,700
2025-06-26	1.240	1.250	1.230	1.230	1.218	30,900
2025-06-25	1.240	1.250	1.240	1.240	1.228	78,000
2025-06-23	1.240	1.250	1.240	1.240	1.228	63,700
2025-06-20	1.240	1.240	1.230	1.230	1.218	21,200
2025-06-19	1.240	1.240	1.220	1.230	1.218	47,700
2025-06-18	1.250	1.250	1.220	1.220	1.208	153,500
2025-06-17	1.220	1.250	1.220	1.220	1.208	48,700
2025-06-16	1.230	1.260	1.220	1.220	1.208	40,700
2025-06-13	1.280	1.280	1.240	1.270	1.258	74,600
2025-06-12	1.250	1.250	1.250	1.250	1.238	4,800
2025-06-11	1.240	1.290	1.240	1.250	1.238	62,200
2025-06-10	1.230	1.230	1.220	1.230	1.218	105,300
2025-06-09	1.240	1.240	1.230	1.230	1.218	6,200
2025-06-06	1.240	1.240	1.230	1.230	1.218	2,500
2025-06-05	1.210	1.230	1.210	1.220	1.208	15,100
2025-06-04	1.240	1.240	1.210	1.210	1.198	47,500
2025-06-03	1.250	1.250	1.200	1.200	1.188	264,000
2025-05-30	1.270	1.270	1.240	1.250	1.238	189,900
2025-05-29	1.300	1.300	1.280	1.280	1.268	102,000
2025-05-28	1.330	1.330	1.290	1.300	1.287	229,700
2025-05-27	1.350	1.390	1.340	1.350	1.337	97,900
2025-05-26	1.380	1.390	1.340	1.340	1.327	22,300
2025-05-23	1.350	1.360	1.330	1.360	1.347	19,800
2025-05-22	1.340	1.350	1.340	1.350	1.337	132,100
2025-05-21	1.350	1.350	1.340	1.340	1.327	93,900
2025-05-20	1.350	1.350	1.330	1.350	1.337	30,800
2025-05-19	1.360	1.360	1.340	1.350	1.337	221,600

← NewerPage 6 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.