Kawan Food Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.81	0.81	0.81	0.81	0.81	-	25,000
Mar 18, 2026	0.81	0.81	0.80	0.81	0.81	-	25,300
Mar 17, 2026	0.81	0.81	0.81	0.81	0.81	-	23,000
Mar 16, 2026	0.81	0.82	0.81	0.81	0.81	-	89,400
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	47,700
Mar 12, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	78,200
Mar 11, 2026	0.81	0.81	0.80	0.80	0.80	2.56%	10,100
Mar 10, 2026	0.80	0.80	0.78	0.78	0.78	-	59,200
Mar 9, 2026	0.81	0.81	0.78	0.78	0.78	-3.11%	280,800
Mar 6, 2026	0.80	0.81	0.77	0.81	0.81	-	254,100
Mar 5, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	77,300
Mar 4, 2026	0.85	0.85	0.79	0.82	0.82	-3.53%	135,600
Mar 3, 2026	0.85	0.86	0.85	0.85	0.85	-	147,800
Mar 2, 2026	0.90	0.90	0.84	0.85	0.85	-7.61%	265,500
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