Kawan Food Berhad (KLSE:KAWAN)
Malaysia · Delayed Price · Currency is MYR 1.070
-0.030 (-2.73%)
At close: Sep 26, 2025
Kawan Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 273,400 |
| Sep 25, 2025 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 784,800 |
| Sep 24, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 5.83% | 619,100 |
| Sep 23, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 87,700 |
| Sep 22, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 70,200 |
| Sep 19, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 3,200 |
| Sep 18, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 58,800 |
| Sep 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 36,500 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 34,700 |
| Sep 11, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 26,400 |
| Sep 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | - | 152,700 |
| Sep 9, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | 0.50% | 349,900 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.50% | 220,000 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 226,000 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.99% | 988,100 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | - | 935,900 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 1,686,400 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 661,300 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | - | 106,900 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 224,600 |
| Aug 25, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.01 | 2.00% | 61,500 |
| Aug 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | - | 108,600 |
| Aug 21, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 808,600 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 324,600 |
| Aug 19, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 705,200 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.00 | -2.88% | 491,000 |
| Aug 15, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.03 | 1.96% | 199,200 |
| Aug 14, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.01 | -0.97% | 379,500 |
| Aug 13, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.02 | - | 159,400 |
| Aug 12, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.02 | 0.98% | 152,100 |
| Aug 11, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.01 | 0.99% | 39,200 |
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.00 | 1.00% | 72,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 629,700 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.97% | 126,300 |
| Aug 5, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.02 | 0.98% | 53,300 |
| Aug 4, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.01 | -1.92% | 123,300 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.03 | -0.95% | 178,200 |
| Jul 31, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.04 | 3.96% | 114,200 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.00 | -1.94% | 580,500 |
| Jul 29, 2025 | 1.06 | 1.10 | 1.00 | 1.03 | 1.02 | -2.83% | 948,900 |
| Jul 28, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.05 | -2.75% | 297,300 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.08 | -4.39% | 406,900 |
| Jul 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.13 | 0.88% | 45,400 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | 0.89% | 35,900 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -0.88% | 55,800 |
| Jul 21, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.12 | -1.74% | 74,000 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 1.77% | 12,200 |
| Jul 17, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.12 | - | 82,100 |
| Jul 16, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.12 | - | 35,600 |
| Jul 15, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.12 | -0.88% | 163,100 |