Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.600	1.640	1.600	1.610	1.573	50,700
2025-02-10	1.590	1.600	1.590	1.600	1.563	2,400
2025-02-07	1.600	1.600	1.580	1.600	1.563	29,100
2025-02-06	1.590	1.600	1.590	1.600	1.563	191,900
2025-02-05	1.580	1.590	1.580	1.590	1.553	45,600
2025-02-04	1.570	1.590	1.560	1.580	1.543	211,400
2025-02-03	1.570	1.590	1.570	1.580	1.543	9,300
2025-01-31	1.600	1.600	1.560	1.570	1.534	4,400
2025-01-28	1.580	1.600	1.580	1.600	1.563	48,400
2025-01-27	1.600	1.600	1.580	1.590	1.553	25,100
2025-01-24	1.610	1.610	1.600	1.610	1.573	9,600
2025-01-23	1.610	1.610	1.600	1.610	1.573	14,500
2025-01-22	1.600	1.620	1.600	1.620	1.582	205,500
2025-01-21	1.610	1.630	1.600	1.600	1.563	163,300
2025-01-20	1.620	1.640	1.600	1.610	1.573	32,500
2025-01-17	1.630	1.630	1.600	1.600	1.563	217,000
2025-01-16	1.630	1.630	1.630	1.630	1.592	154,200
2025-01-15	1.630	1.630	1.630	1.630	1.592	30,000
2025-01-14	1.630	1.640	1.630	1.630	1.592	43,500
2025-01-13	1.650	1.650	1.610	1.630	1.592	48,800
2025-01-10	1.630	1.640	1.630	1.640	1.602	54,800
2025-01-09	1.630	1.640	1.610	1.610	1.573	39,000
2025-01-08	1.620	1.640	1.620	1.630	1.592	32,400
2025-01-07	1.640	1.650	1.600	1.620	1.582	270,500
2025-01-06	1.650	1.650	1.650	1.650	1.612	30,200
2025-01-03	1.640	1.650	1.640	1.650	1.612	2,500
2025-01-02	1.630	1.630	1.620	1.630	1.592	64,400
2024-12-31	1.630	1.630	1.630	1.630	1.592	270,600
2024-12-30	1.660	1.660	1.620	1.630	1.592	375,300
2024-12-27	1.660	1.670	1.660	1.670	1.631	18,600
2024-12-26	1.660	1.680	1.660	1.680	1.641	7,300
2024-12-24	1.660	1.660	1.650	1.650	1.612	325,100
2024-12-23	1.680	1.680	1.650	1.660	1.621	46,400
2024-12-20	1.660	1.660	1.650	1.650	1.612	27,200
2024-12-19	1.650	1.660	1.640	1.650	1.612	228,000
2024-12-18	1.650	1.650	1.630	1.630	1.592	229,500
2024-12-17	1.640	1.650	1.630	1.650	1.612	13,000
2024-12-16	1.640	1.640	1.620	1.640	1.602	85,600
2024-12-13	1.640	1.650	1.640	1.650	1.612	31,800
2024-12-12	1.660	1.660	1.650	1.650	1.612	203,500
2024-12-11	1.650	1.660	1.620	1.660	1.621	103,100
2024-12-10	1.650	1.670	1.650	1.650	1.612	322,500
2024-12-09	1.680	1.760	1.630	1.630	1.592	1,532,500
2024-12-06	1.690	1.690	1.670	1.670	1.631	754,200
2024-12-05	1.690	1.710	1.690	1.690	1.651	25,900
2024-12-04	1.700	1.700	1.690	1.690	1.651	899,200
2024-12-03	1.710	1.710	1.690	1.700	1.633	481,800
2024-12-02	1.690	1.710	1.690	1.700	1.633	54,500
2024-11-29	1.700	1.700	1.690	1.690	1.624	61,000
2024-11-28	1.730	1.730	1.690	1.690	1.624	339,600
2024-11-27	1.710	1.720	1.700	1.710	1.643	286,600
2024-11-26	1.680	1.700	1.680	1.700	1.633	55,000
2024-11-25	1.680	1.680	1.680	1.680	1.614	58,700
2024-11-22	1.700	1.710	1.680	1.680	1.614	29,300
2024-11-21	1.680	1.710	1.680	1.700	1.633	132,700
2024-11-20	1.700	1.700	1.680	1.680	1.614	69,100
2024-11-19	1.690	1.690	1.690	1.690	1.624	19,900
2024-11-18	1.690	1.690	1.690	1.690	1.624	3,600
2024-11-15	1.690	1.690	1.690	1.690	1.624	1,000
2024-11-14	1.690	1.690	1.690	1.690	1.624	53,900

← NewerPage 8 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.