Kawan Food Berhad (KLSE:KAWAN)
Malaysia · Delayed Price · Currency is MYR 0.9400
-0.0050 (-0.53%)
At close: Dec 30, 2025
Kawan Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 135,400 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 13,000 |
| Dec 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 53,000 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 57,000 |
| Dec 22, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 64,600 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | 138,600 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 21,000 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 76,700 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 22,000 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Dec 12, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 32,600 |
| Dec 11, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 15,500 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 76,000 |
| Dec 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 17,400 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 22,700 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 40,100 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 78,000 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 229,800 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.52% | 253,900 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 189,000 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,200 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 258,800 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 6,100 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,900 |
| Nov 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 34,800 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 124,800 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 156,600 |
| Nov 14, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 102,400 |
| Nov 13, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 18,200 |
| Nov 12, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 103,500 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 27,600 |
| Nov 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 21,000 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 28,400 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 28,100 |
| Nov 5, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 92,500 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 23,600 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 120,900 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 49,500 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 72,800 |
| Oct 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 32,800 |
| Oct 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 72,400 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 139,100 |
| Oct 24, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 86,700 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 66,100 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 89,600 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 63,200 |
| Oct 17, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 247,500 |