Kawan Food Berhad (KLSE:KAWAN)
Malaysia · Delayed Price · Currency is MYR 1.010
+0.010 (1.00%)
At close: Aug 29, 2025
Kawan Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,686,400 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 661,300 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 106,900 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 224,600 |
| Aug 25, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 61,500 |
| Aug 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 108,600 |
| Aug 21, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 808,600 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 324,600 |
| Aug 19, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 705,200 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 491,000 |
| Aug 15, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 199,200 |
| Aug 14, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 379,500 |
| Aug 13, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | - | 159,400 |
| Aug 12, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 152,100 |
| Aug 11, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 39,200 |
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 72,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 629,700 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 126,300 |
| Aug 5, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 53,300 |
| Aug 4, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 123,300 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 178,200 |
| Jul 31, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 114,200 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 580,500 |
| Jul 29, 2025 | 1.06 | 1.10 | 1.00 | 1.03 | 1.03 | -2.83% | 948,900 |
| Jul 28, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 297,300 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 406,900 |
| Jul 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 45,400 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 35,900 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 55,800 |
| Jul 21, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 74,000 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 12,200 |
| Jul 17, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 82,100 |
| Jul 16, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 35,600 |
| Jul 15, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 163,100 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 245,600 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 19,100 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 39,800 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 96,100 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 109,500 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 269,500 |
| Jul 4, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 177,200 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 196,900 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 68,400 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 138,500 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 197,700 |
| Jun 26, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 30,900 |
| Jun 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 78,000 |
| Jun 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 63,700 |
| Jun 20, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 21,200 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 47,700 |