Kawan Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.860	0.875	0.860	0.860	0.860	44,500
2026-05-07	0.870	0.870	0.865	0.865	0.865	39,300
2026-05-06	0.855	0.855	0.855	0.855	0.855	0
2026-05-05	0.845	0.855	0.840	0.855	0.855	3,900
2026-05-04	0.840	0.845	0.835	0.845	0.845	35,300
2026-05-01	0.840	0.840	0.840	0.840	0.840	0
2026-04-30	0.855	0.855	0.830	0.840	0.840	42,500
2026-04-29	0.860	0.860	0.855	0.855	0.855	41,700
2026-04-28	0.840	0.860	0.840	0.860	0.860	15,500
2026-04-27	0.855	0.855	0.830	0.840	0.840	121,700
2026-04-24	0.885	0.885	0.855	0.855	0.855	3,300
2026-04-23	0.860	0.870	0.855	0.855	0.855	9,300
2026-04-22	0.860	0.860	0.855	0.860	0.860	20,500
2026-04-21	0.860	0.860	0.860	0.860	0.860	3,000
2026-04-20	0.860	0.860	0.850	0.850	0.850	15,800
2026-04-17	0.870	0.870	0.860	0.860	0.860	93,100
2026-04-16	0.870	0.880	0.865	0.870	0.870	20,700
2026-04-15	0.860	0.870	0.850	0.860	0.860	37,100
2026-04-14	0.830	0.850	0.830	0.840	0.840	40,100
2026-04-13	0.830	0.830	0.830	0.830	0.830	3,100
2026-04-10	0.820	0.830	0.820	0.830	0.830	23,400
2026-04-09	0.820	0.820	0.820	0.820	0.820	21,600
2026-04-08	0.810	0.830	0.800	0.830	0.830	9,200
2026-04-07	0.810	0.820	0.810	0.810	0.810	6,000
2026-04-06	0.805	0.820	0.805	0.810	0.810	24,600
2026-04-03	0.810	0.825	0.805	0.805	0.805	62,600
2026-04-02	0.805	0.810	0.805	0.810	0.810	42,000
2026-04-01	0.800	0.810	0.800	0.805	0.805	64,100
2026-03-31	0.800	0.805	0.785	0.805	0.805	46,000
2026-03-30	0.810	0.810	0.785	0.805	0.805	92,800
2026-03-27	0.805	0.810	0.800	0.810	0.810	45,100
2026-03-26	0.800	0.810	0.800	0.810	0.810	60,000
2026-03-25	0.805	0.810	0.800	0.800	0.800	48,600
2026-03-24	0.810	0.810	0.780	0.810	0.810	57,500
2026-03-20	0.810	0.810	0.810	0.810	0.810	0
2026-03-19	0.810	0.810	0.810	0.810	0.810	25,000
2026-03-18	0.810	0.810	0.800	0.810	0.810	25,300
2026-03-17	0.810	0.810	0.810	0.810	0.810	23,000
2026-03-16	0.810	0.820	0.810	0.810	0.810	89,400
2026-03-13	0.805	0.810	0.805	0.810	0.810	47,700
2026-03-12	0.800	0.805	0.795	0.805	0.805	78,200
2026-03-11	0.805	0.805	0.800	0.800	0.800	10,100
2026-03-10	0.800	0.800	0.780	0.780	0.780	59,200
2026-03-09	0.805	0.805	0.775	0.780	0.780	280,800
2026-03-06	0.800	0.810	0.770	0.805	0.805	254,100
2026-03-05	0.820	0.820	0.805	0.805	0.805	77,300
2026-03-04	0.845	0.845	0.790	0.820	0.820	135,600
2026-03-03	0.850	0.860	0.850	0.850	0.850	147,800
2026-03-02	0.900	0.900	0.835	0.850	0.850	265,500
2026-02-27	0.900	0.920	0.900	0.920	0.920	17,100
2026-02-26	0.905	0.905	0.890	0.900	0.900	51,000
2026-02-25	0.900	0.905	0.890	0.905	0.905	159,400
2026-02-24	0.910	0.910	0.900	0.900	0.900	46,500
2026-02-23	0.930	0.930	0.890	0.900	0.900	96,700
2026-02-20	0.935	0.935	0.930	0.930	0.930	27,600
2026-02-19	0.940	0.940	0.935	0.935	0.935	9,400
2026-02-16	0.940	0.940	0.935	0.935	0.935	1,900
2026-02-13	0.965	0.965	0.935	0.935	0.935	154,500
2026-02-12	0.965	0.970	0.960	0.965	0.965	11,500
2026-02-11	0.965	0.970	0.965	0.965	0.965	18,300

← NewerPage 3 of 5 · 257 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.