Kawan Food Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.675	0.680	0.675	0.680	0.680	30,300
2026-10-22	0.675	0.680	0.675	0.675	0.675	63,400
2026-10-21	0.675	0.680	0.670	0.680	0.680	86,600
2026-10-20	0.680	0.680	0.675	0.675	0.675	60,000
2026-10-19	0.680	0.685	0.675	0.675	0.675	144,200
2026-10-16	0.680	0.690	0.675	0.675	0.675	30,600
2026-10-15	0.690	0.690	0.680	0.680	0.680	77,500
2026-10-14	0.690	0.700	0.690	0.700	0.700	18,100
2026-10-13	0.690	0.700	0.690	0.690	0.690	20,600
2026-10-12	0.695	0.700	0.695	0.700	0.700	37,400
2026-10-09	0.700	0.700	0.700	0.700	0.700	20,000
2026-10-08	0.680	0.700	0.680	0.700	0.700	21,700
2026-10-07	0.695	0.695	0.675	0.680	0.680	106,400
2026-10-06	0.690	0.695	0.675	0.680	0.680	94,600
2026-10-05	0.680	0.680	0.680	0.680	0.680	5,500
2026-10-02	0.695	0.700	0.680	0.680	0.680	131,000
2026-10-01	0.695	0.700	0.690	0.690	0.690	37,100
2026-09-30	0.700	0.700	0.690	0.690	0.690	74,700
2026-09-29	0.700	0.715	0.685	0.685	0.685	109,100
2026-09-28	0.700	0.700	0.685	0.700	0.700	136,700
2026-09-25	0.710	0.710	0.700	0.700	0.700	60,000
2026-09-24	0.705	0.705	0.700	0.700	0.700	112,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.