Kawan Food Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Oct 8, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	21,700
Oct 7, 2026	0.70	0.70	0.68	0.68	0.68	-	106,400
Oct 6, 2026	0.69	0.70	0.68	0.68	0.68	-	94,600
Oct 5, 2026	0.68	0.68	0.68	0.68	0.68	-	5,500
Oct 2, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	131,000
Oct 1, 2026	0.70	0.70	0.69	0.69	0.69	-	37,100
Sep 30, 2026	0.70	0.70	0.69	0.69	0.69	0.73%	74,700
Sep 29, 2026	0.70	0.72	0.69	0.69	0.69	-2.14%	109,100
Sep 28, 2026	0.70	0.70	0.69	0.70	0.70	-	136,700
Sep 25, 2026	0.71	0.71	0.70	0.70	0.70	-	60,000
Sep 24, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	112,900
Sep 23, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	55,600
Sep 22, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	38,000
Sep 21, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	20,000
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	-	7,000
Sep 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	46,800
Sep 15, 2026	0.71	0.72	0.71	0.71	0.71	-	21,000
Sep 14, 2026	0.71	0.72	0.71	0.71	0.71	-	22,400
Sep 11, 2026	0.71	0.72	0.71	0.71	0.71	-	31,000
Sep 10, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	33,500
Sep 9, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	112,700
Sep 8, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	26,000
Sep 7, 2026	0.72	0.72	0.71	0.71	0.71	-	9,000
Sep 4, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	14,700
Sep 3, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	51,600
Sep 2, 2026	0.71	0.72	0.71	0.71	0.71	-	70,300
Sep 1, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	72,500
Aug 28, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	31,500
Aug 27, 2026	0.74	0.75	0.73	0.74	0.74	-0.67%	59,900
Aug 26, 2026	0.73	0.77	0.73	0.75	0.75	2.05%	60,600
Aug 24, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	118,800
Aug 21, 2026	0.75	0.75	0.73	0.75	0.75	-	125,000
Aug 20, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	12,100
Aug 19, 2026	0.77	0.78	0.73	0.77	0.77	-1.28%	609,300
Aug 18, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	200
Aug 17, 2026	0.78	0.79	0.77	0.78	0.78	-	20,000
Aug 14, 2026	0.78	0.78	0.78	0.78	0.78	-	4,600
Aug 13, 2026	0.78	0.78	0.78	0.78	0.78	-	36,600
Aug 12, 2026	0.78	0.78	0.78	0.78	0.78	-	1,800
Aug 11, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	7,000
Aug 10, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	4,900
Aug 6, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	3,500
Aug 5, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	67,600
Aug 4, 2026	0.79	0.79	0.78	0.78	0.78	-1.90%	14,300
Aug 3, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Jul 31, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	49,200
Jul 30, 2026	0.83	0.83	0.80	0.80	0.80	-3.64%	3,700
Jul 28, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	3,100
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	100