Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	1.400	1.400	1.360	1.360	1.347	222,400
2025-05-15	1.400	1.400	1.380	1.390	1.376	45,500
2025-05-14	1.420	1.430	1.390	1.400	1.386	33,000
2025-05-13	1.410	1.410	1.390	1.390	1.376	36,400
2025-05-09	1.400	1.400	1.400	1.400	1.386	8,900
2025-05-07	1.380	1.470	1.380	1.390	1.376	9,700
2025-05-06	1.400	1.450	1.370	1.380	1.367	12,600
2025-05-05	1.470	1.470	1.380	1.380	1.367	51,200
2025-05-02	1.470	1.470	1.410	1.410	1.396	23,800
2025-04-30	1.480	1.480	1.400	1.400	1.386	16,600
2025-04-29	1.350	1.400	1.350	1.380	1.367	77,700
2025-04-28	1.360	1.370	1.350	1.350	1.337	82,100
2025-04-24	1.300	1.310	1.300	1.310	1.297	34,100
2025-04-23	1.340	1.340	1.300	1.300	1.287	55,800
2025-04-22	1.320	1.320	1.320	1.320	1.307	200
2025-04-21	1.330	1.330	1.300	1.320	1.307	28,200
2025-04-18	1.280	1.280	1.280	1.280	1.268	3,000
2025-04-17	1.310	1.310	1.300	1.300	1.287	17,900
2025-04-16	1.310	1.330	1.300	1.300	1.287	9,300
2025-04-15	1.300	1.300	1.250	1.290	1.277	38,600
2025-04-14	1.320	1.330	1.300	1.300	1.287	48,000
2025-04-11	1.280	1.320	1.280	1.300	1.287	39,100
2025-04-10	1.300	1.310	1.260	1.300	1.287	58,700
2025-04-09	1.300	1.300	1.240	1.240	1.228	75,400
2025-04-08	1.300	1.300	1.280	1.280	1.268	15,600
2025-04-07	1.360	1.360	1.300	1.320	1.307	105,100
2025-04-04	1.380	1.400	1.370	1.400	1.386	34,500
2025-04-03	1.380	1.390	1.380	1.380	1.367	84,400
2025-04-02	1.460	1.460	1.390	1.390	1.376	48,600
2025-03-28	1.450	1.450	1.410	1.450	1.436	17,400
2025-03-27	1.450	1.450	1.450	1.450	1.436	2,500
2025-03-26	1.460	1.460	1.450	1.450	1.436	15,800
2025-03-25	1.410	1.470	1.410	1.460	1.446	2,862,100
2025-03-24	1.400	1.420	1.400	1.400	1.386	15,900
2025-03-21	1.420	1.420	1.400	1.400	1.386	19,900
2025-03-20	1.450	1.450	1.420	1.420	1.406	19,300
2025-03-19	1.440	1.440	1.420	1.440	1.426	11,900
2025-03-17	1.460	1.480	1.440	1.450	1.436	45,000
2025-03-14	1.450	1.490	1.410	1.450	1.436	53,200
2025-03-13	1.400	1.420	1.400	1.420	1.406	6,500
2025-03-12	1.390	1.400	1.380	1.400	1.386	44,100
2025-03-11	1.440	1.440	1.380	1.380	1.367	195,200
2025-03-10	1.450	1.450	1.400	1.420	1.406	148,100
2025-03-07	1.490	1.490	1.450	1.470	1.436	54,200
2025-03-06	1.500	1.500	1.490	1.500	1.465	34,700
2025-03-05	1.500	1.500	1.490	1.500	1.465	18,000
2025-03-04	1.530	1.530	1.470	1.490	1.455	155,900
2025-03-03	1.570	1.590	1.510	1.530	1.494	128,100
2025-02-28	1.590	1.590	1.570	1.570	1.534	25,600
2025-02-27	1.600	1.610	1.590	1.610	1.573	656,400
2025-02-26	1.610	1.610	1.580	1.580	1.543	36,300
2025-02-25	1.580	1.610	1.570	1.610	1.573	1,278,600
2025-02-24	1.580	1.580	1.550	1.550	1.514	33,000
2025-02-21	1.580	1.580	1.570	1.570	1.534	34,500
2025-02-20	1.580	1.580	1.570	1.580	1.543	14,900
2025-02-19	1.590	1.590	1.570	1.590	1.553	84,900
2025-02-18	1.590	1.590	1.590	1.590	1.553	5,400
2025-02-17	1.590	1.590	1.580	1.590	1.553	9,500
2025-02-14	1.600	1.600	1.570	1.590	1.553	55,400
2025-02-13	1.610	1.610	1.590	1.600	1.563	40,200

← NewerPage 7 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.