Kawan Food Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	17,100
Feb 26, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	51,000
Feb 25, 2026	0.90	0.91	0.89	0.91	0.91	0.56%	159,400
Feb 24, 2026	0.91	0.91	0.90	0.90	0.90	-	46,500
Feb 23, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	96,700
Feb 20, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	27,600
Feb 19, 2026	0.94	0.94	0.94	0.94	0.94	-	9,400
Feb 16, 2026	0.94	0.94	0.94	0.94	0.94	-	1,900
Feb 13, 2026	0.97	0.97	0.94	0.94	0.94	-3.11%	154,500
Feb 12, 2026	0.97	0.97	0.96	0.97	0.97	-	11,500
Feb 11, 2026	0.97	0.97	0.97	0.97	0.97	-	18,300
Feb 10, 2026	0.98	0.99	0.97	0.97	0.97	-	171,600
Feb 9, 2026	0.93	0.97	0.93	0.97	0.97	3.76%	138,500
Feb 6, 2026	0.89	0.94	0.89	0.93	0.93	4.49%	219,100
Feb 5, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	189,600
Feb 4, 2026	0.91	0.94	0.91	0.91	0.91	0.55%	68,200
Feb 3, 2026	0.92	0.92	0.89	0.91	0.91	-1.63%	193,000
Jan 30, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	63,900
Jan 29, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	10,700
Jan 28, 2026	0.94	0.94	0.94	0.94	0.94	-	7,300
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	-	1,000
Jan 26, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	59,200
Jan 23, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	14,000
Jan 22, 2026	0.95	0.98	0.95	0.95	0.95	-	67,800
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	-	7,200
Jan 20, 2026	0.98	0.98	0.95	0.95	0.95	-0.53%	186,200
Jan 19, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	52,700
Jan 16, 2026	0.96	0.96	0.95	0.96	0.96	-0.52%	55,600
Jan 15, 2026	0.96	0.96	0.96	0.96	0.96	-	500
Jan 14, 2026	0.96	0.96	0.95	0.96	0.96	-	22,200
Jan 13, 2026	0.96	0.97	0.96	0.96	0.96	-	44,000
Jan 12, 2026	0.98	0.98	0.96	0.96	0.96	-0.52%	43,200
Jan 9, 2026	0.95	0.99	0.95	0.97	0.97	1.58%	201,700
Jan 8, 2026	0.95	0.95	0.95	0.95	0.95	-	28,100
Jan 7, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	7,500
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	-	65,200
Jan 5, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	14,000
Jan 2, 2026	0.94	0.94	0.94	0.94	0.94	-	18,200
Dec 31, 2025	0.94	0.95	0.94	0.94	0.94	-	12,100
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