Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.45	0.45	0.45	0.45	0.45	-	263,000
Apr 8, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	189,400
Apr 7, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	92,700
Apr 6, 2026	0.43	0.44	0.42	0.44	0.44	-	44,700
Apr 3, 2026	0.45	0.45	0.43	0.44	0.44	-	587,600
Apr 2, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	419,900
Apr 1, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	705,800
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	-	321,600
Mar 30, 2026	0.42	0.43	0.42	0.43	0.43	-	345,700
Mar 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	387,000
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	184,600
Mar 25, 2026	0.43	0.45	0.43	0.44	0.44	-1.14%	556,200
Mar 24, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	412,000
Mar 19, 2026	0.45	0.46	0.44	0.46	0.46	-1.09%	567,800
Mar 18, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	1,893,500
Mar 17, 2026	0.43	0.44	0.42	0.44	0.44	3.57%	287,000
Mar 16, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	532,000
Mar 13, 2026	0.42	0.43	0.40	0.42	0.42	-	671,400
Mar 12, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	244,200
Mar 11, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	674,400
Mar 10, 2026	0.40	0.41	0.39	0.40	0.40	6.76%	1,074,300
Mar 9, 2026	0.42	0.42	0.37	0.37	0.37	-13.95%	2,607,900
Mar 6, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	611,800
Mar 5, 2026	0.45	0.46	0.44	0.44	0.44	1.15%	1,643,000
Mar 4, 2026	0.48	0.48	0.43	0.44	0.44	-8.42%	929,800
Mar 3, 2026	0.48	0.52	0.47	0.48	0.48	-1.04%	609,400
Mar 2, 2026	0.50	0.50	0.48	0.48	0.47	-4.00%	599,600
Feb 27, 2026	0.50	0.51	0.49	0.50	0.49	-	91,700
Feb 26, 2026	0.51	0.53	0.49	0.50	0.49	-0.99%	476,800
Feb 25, 2026	0.51	0.51	0.50	0.51	0.49	1.00%	340,600
Feb 24, 2026	0.51	0.51	0.50	0.50	0.49	-0.99%	402,100
Feb 23, 2026	0.52	0.52	0.51	0.51	0.49	-2.88%	188,700
Feb 20, 2026	0.54	0.54	0.52	0.52	0.51	-1.89%	263,100
Feb 19, 2026	0.52	0.53	0.52	0.53	0.52	0.95%	168,900
Feb 16, 2026	0.52	0.53	0.52	0.53	0.51	0.96%	153,400
Feb 13, 2026	0.50	0.52	0.50	0.52	0.51	4.00%	187,900
Feb 12, 2026	0.51	0.51	0.50	0.50	0.49	-	85,700
Feb 11, 2026	0.51	0.51	0.49	0.50	0.49	1.01%	91,300
Feb 10, 2026	0.51	0.51	0.49	0.50	0.48	-2.94%	1,306,900
Feb 9, 2026	0.49	0.51	0.49	0.51	0.50	4.08%	313,300
Feb 6, 2026	0.49	0.51	0.49	0.49	0.48	-2.00%	653,200
Feb 5, 2026	0.53	0.53	0.49	0.50	0.49	-6.54%	1,833,000
Feb 4, 2026	0.54	0.54	0.53	0.54	0.52	-0.93%	412,700
Feb 3, 2026	0.55	0.55	0.54	0.54	0.53	-1.82%	540,300
Jan 30, 2026	0.56	0.56	0.55	0.55	0.54	-1.79%	299,300
Jan 29, 2026	0.55	0.57	0.55	0.56	0.55	1.82%	794,100
Jan 28, 2026	0.59	0.59	0.55	0.55	0.54	-5.98%	1,760,000
Jan 27, 2026	0.60	0.60	0.59	0.59	0.57	-2.50%	255,100
Jan 26, 2026	0.60	0.62	0.60	0.60	0.59	-	203,900
Jan 23, 2026	0.60	0.61	0.60	0.60	0.59	-	258,100