Kawan Food Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.85	0.85	0.83	0.84	0.84	2.45%	35,200
Jul 23, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	132,200
Jul 22, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	19,200
Jul 21, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	43,900
Jul 17, 2026	0.78	0.78	0.78	0.78	0.78	-	6,300
Jul 16, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Jul 15, 2026	0.78	0.78	0.78	0.78	0.78	-	9,400
Jul 14, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	8,800
Jul 10, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	76,400
Jul 9, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	37,000
Jul 8, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	97,900
Jul 7, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	45,500
Jul 6, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
Jul 3, 2026	0.80	0.81	0.80	0.80	0.80	-	38,600
Jul 2, 2026	0.80	0.80	0.80	0.80	0.80	-	85,100
Jul 1, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	6,600
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-	7,000
Jun 26, 2026	0.81	0.82	0.81	0.81	0.81	-	6,000
Jun 25, 2026	0.82	0.82	0.81	0.81	0.81	-0.62%	16,800
Jun 24, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	68,400
Jun 23, 2026	0.83	0.83	0.83	0.83	0.83	-	3,800
Jun 22, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	37,500
Jun 19, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	6,600
Jun 18, 2026	0.83	0.83	0.83	0.83	0.83	-	600
Jun 16, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	53,800
Jun 15, 2026	0.83	0.84	0.82	0.82	0.82	0.61%	14,500
Jun 12, 2026	0.82	0.84	0.82	0.82	0.82	-2.98%	58,900
Jun 11, 2026	0.85	0.85	0.84	0.84	0.84	2.44%	1,100