Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.740	1.740	1.680	1.680	1.550	530,700
2022-05-18	1.740	1.750	1.740	1.750	1.615	70,900
2022-05-17	1.800	1.800	1.720	1.740	1.606	440,200
2022-05-13	1.760	1.800	1.760	1.790	1.652	171,500
2022-05-12	1.790	1.790	1.760	1.770	1.633	342,100
2022-05-11	1.790	1.800	1.780	1.790	1.652	370,900
2022-05-10	1.710	1.800	1.670	1.790	1.652	253,000
2022-05-09	1.750	1.750	1.690	1.720	1.587	297,800
2022-05-06	1.790	1.790	1.750	1.750	1.615	209,600
2022-05-05	1.790	1.830	1.780	1.790	1.652	172,800
2022-04-29	1.750	1.790	1.750	1.780	1.643	180,500
2022-04-28	1.770	1.800	1.740	1.760	1.624	225,400
2022-04-27	1.730	1.760	1.730	1.760	1.624	346,700
2022-04-26	1.750	1.750	1.710	1.730	1.596	797,700
2022-04-25	1.740	1.750	1.720	1.740	1.606	660,900
2022-04-22	1.670	1.740	1.670	1.740	1.606	954,500
2022-04-21	1.650	1.670	1.650	1.670	1.541	117,900
2022-04-20	1.650	1.650	1.630	1.640	1.513	88,300
2022-04-18	1.620	1.640	1.610	1.640	1.513	78,500
2022-04-15	1.620	1.620	1.620	1.620	1.495	14,200
2022-04-14	1.620	1.640	1.610	1.620	1.495	41,900
2022-04-13	1.620	1.620	1.610	1.610	1.486	56,600
2022-04-12	1.630	1.630	1.600	1.610	1.486	107,100
2022-04-11	1.660	1.660	1.640	1.640	1.513	112,500
2022-04-08	1.650	1.690	1.650	1.670	1.541	46,700
2022-04-07	1.670	1.670	1.650	1.650	1.523	26,400
2022-04-06	1.650	1.690	1.650	1.670	1.541	89,900
2022-04-05	1.670	1.670	1.640	1.670	1.541	48,400
2022-04-04	1.670	1.680	1.650	1.660	1.532	96,400
2022-04-01	1.630	1.650	1.630	1.650	1.523	110,900
2022-03-31	1.620	1.650	1.620	1.640	1.513	226,900
2022-03-30	1.610	1.630	1.610	1.620	1.495	40,700
2022-03-29	1.600	1.600	1.570	1.600	1.477	114,300
2022-03-28	1.620	1.640	1.600	1.600	1.477	72,100
2022-03-25	1.580	1.610	1.580	1.600	1.477	154,900
2022-03-24	1.600	1.610	1.570	1.600	1.477	139,400
2022-03-23	1.600	1.640	1.600	1.600	1.477	280,200
2022-03-22	1.510	1.600	1.500	1.590	1.467	385,000
2022-03-21	1.500	1.510	1.490	1.510	1.393	498,200
2022-03-18	1.500	1.510	1.480	1.500	1.384	251,000
2022-03-17	1.480	1.500	1.470	1.490	1.375	482,400
2022-03-16	1.480	1.490	1.470	1.470	1.357	161,600
2022-03-15	1.510	1.510	1.470	1.480	1.366	149,500
2022-03-14	1.530	1.540	1.520	1.520	1.375	271,400
2022-03-11	1.550	1.550	1.510	1.530	1.384	178,200
2022-03-10	1.530	1.550	1.520	1.550	1.402	146,700
2022-03-09	1.490	1.540	1.490	1.530	1.384	548,900
2022-03-08	1.550	1.550	1.480	1.490	1.348	364,400
2022-03-07	1.580	1.580	1.500	1.550	1.402	484,500
2022-03-04	1.600	1.600	1.580	1.600	1.447	207,100
2022-03-03	1.640	1.640	1.590	1.600	1.447	548,600
2022-03-02	1.660	1.660	1.620	1.640	1.484	156,700
2022-03-01	1.650	1.670	1.630	1.650	1.493	240,700
2022-02-28	1.690	1.690	1.620	1.640	1.484	333,700
2022-02-25	1.690	1.700	1.680	1.690	1.529	121,800
2022-02-24	1.670	1.690	1.610	1.690	1.529	1,043,100
2022-02-23	1.680	1.680	1.650	1.670	1.511	264,300
2022-02-22	1.630	1.660	1.600	1.630	1.475	774,000
2022-02-21	1.510	1.610	1.510	1.600	1.447	549,900
2022-02-18	1.520	1.540	1.510	1.520	1.375	111,800

← NewerPage 19 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.