Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.680	1.690	1.680	1.690	1.624	13,100
2024-11-12	1.700	1.700	1.690	1.690	1.624	6,500
2024-11-11	1.680	1.700	1.680	1.690	1.624	18,900
2024-11-08	1.700	1.740	1.680	1.680	1.614	59,900
2024-11-07	1.700	1.710	1.700	1.700	1.633	9,900
2024-11-06	1.700	1.700	1.690	1.690	1.624	217,700
2024-11-05	1.700	1.700	1.700	1.700	1.633	4,500
2024-11-04	1.700	1.700	1.680	1.680	1.614	146,000
2024-11-01	1.710	1.720	1.700	1.720	1.652	12,100
2024-10-30	1.700	1.700	1.690	1.690	1.624	8,200
2024-10-29	1.700	1.700	1.700	1.700	1.633	4,900
2024-10-28	1.700	1.710	1.680	1.680	1.614	443,200
2024-10-25	1.690	1.720	1.690	1.700	1.633	17,100
2024-10-24	1.720	1.720	1.690	1.690	1.624	164,800
2024-10-23	1.720	1.730	1.720	1.720	1.652	43,400
2024-10-22	1.700	1.720	1.700	1.700	1.633	89,000
2024-10-21	1.730	1.730	1.730	1.730	1.662	2,000
2024-10-18	1.720	1.720	1.720	1.720	1.652	19,900
2024-10-17	1.730	1.730	1.710	1.710	1.643	32,600
2024-10-16	1.730	1.730	1.690	1.700	1.633	141,300
2024-10-15	1.720	1.740	1.720	1.730	1.662	4,900
2024-10-14	1.750	1.750	1.700	1.700	1.633	42,700
2024-10-11	1.740	1.760	1.730	1.750	1.681	106,400
2024-10-10	1.720	1.720	1.710	1.720	1.652	41,500
2024-10-09	1.720	1.720	1.720	1.720	1.652	19,900
2024-10-08	1.720	1.720	1.710	1.710	1.643	7,800
2024-10-07	1.740	1.740	1.710	1.710	1.643	63,500
2024-10-04	1.710	1.710	1.710	1.710	1.643	15,500
2024-10-03	1.740	1.740	1.710	1.710	1.643	5,400
2024-10-02	1.730	1.740	1.720	1.740	1.672	45,400
2024-10-01	1.710	1.730	1.710	1.730	1.662	33,100
2024-09-30	1.740	1.740	1.710	1.710	1.643	2,300
2024-09-27	1.730	1.740	1.700	1.700	1.633	59,300
2024-09-26	1.700	1.720	1.700	1.700	1.633	28,000
2024-09-25	1.720	1.740	1.710	1.720	1.652	28,800
2024-09-24	1.700	1.740	1.700	1.730	1.662	443,900
2024-09-23	1.680	1.700	1.680	1.680	1.614	20,100
2024-09-20	1.690	1.700	1.670	1.670	1.604	173,800
2024-09-18	1.680	1.700	1.670	1.690	1.624	66,400
2024-09-17	1.690	1.700	1.680	1.680	1.614	32,900
2024-09-13	1.670	1.690	1.670	1.680	1.614	26,800
2024-09-12	1.650	1.690	1.640	1.680	1.614	86,200
2024-09-11	1.680	1.680	1.660	1.660	1.595	21,600
2024-09-10	1.680	1.680	1.680	1.680	1.614	1,100
2024-09-09	1.680	1.690	1.680	1.680	1.614	23,200
2024-09-06	1.680	1.700	1.650	1.690	1.624	173,200
2024-09-05	1.680	1.690	1.680	1.690	1.624	7,000
2024-09-04	1.680	1.690	1.680	1.680	1.614	1,700
2024-09-02	1.680	1.700	1.670	1.680	1.614	68,200
2024-08-30	1.680	1.680	1.680	1.680	1.614	3,100
2024-08-29	1.680	1.700	1.680	1.680	1.614	74,300
2024-08-28	1.700	1.720	1.680	1.690	1.624	39,300
2024-08-27	1.670	1.700	1.670	1.700	1.633	19,900
2024-08-26	1.730	1.730	1.670	1.680	1.614	72,800
2024-08-23	1.690	1.720	1.690	1.720	1.652	34,600
2024-08-22	1.720	1.730	1.670	1.670	1.604	126,100
2024-08-21	1.730	1.730	1.710	1.710	1.643	14,200
2024-08-20	1.730	1.730	1.710	1.710	1.643	74,500
2024-08-19	1.720	1.720	1.710	1.710	1.643	20,700
2024-08-16	1.720	1.720	1.690	1.700	1.633	49,100

← NewerPage 9 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.