Kawan Food Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	15,500
Apr 27, 2026	0.86	0.86	0.83	0.84	0.84	-1.75%	121,700
Apr 24, 2026	0.89	0.89	0.86	0.86	0.86	-	3,300
Apr 23, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	9,300
Apr 22, 2026	0.86	0.86	0.86	0.86	0.86	-	20,500
Apr 21, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	3,000
Apr 20, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	15,800
Apr 17, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	93,100
Apr 16, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	20,700
Apr 15, 2026	0.86	0.87	0.85	0.86	0.86	2.38%	37,100
Apr 14, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	40,100
Apr 13, 2026	0.83	0.83	0.83	0.83	0.83	-	3,100
Apr 10, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	23,400
Apr 9, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	21,600
Apr 8, 2026	0.81	0.83	0.80	0.83	0.83	2.47%	9,200
Apr 7, 2026	0.81	0.82	0.81	0.81	0.81	-	6,000
Apr 6, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	24,600
Apr 3, 2026	0.81	0.83	0.81	0.81	0.81	-0.62%	62,600
Apr 2, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	42,000
Apr 1, 2026	0.80	0.81	0.80	0.81	0.81	-	64,100
Mar 31, 2026	0.80	0.81	0.79	0.81	0.81	-	46,000
Mar 30, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	92,800
Mar 27, 2026	0.81	0.81	0.80	0.81	0.81	-	45,100
Mar 26, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	60,000
Mar 25, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	48,600
Mar 24, 2026	0.81	0.81	0.78	0.81	0.81	-	57,500
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