Kawan Food Berhad (KLSE:KAWAN)
Malaysia · Delayed Price · Currency is MYR 0.9300
+0.0400 (4.49%)
At close: Feb 6, 2026
Kawan Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |