Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.51	0.53	0.49	0.50	0.50	-0.99%	476,800
Feb 25, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	340,600
Feb 24, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	402,100
Feb 23, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	188,700
Feb 20, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	263,100
Feb 19, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	168,900
Feb 16, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	153,400
Feb 13, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	187,900
Feb 12, 2026	0.51	0.51	0.50	0.50	0.50	-	85,700
Feb 11, 2026	0.51	0.51	0.49	0.50	0.50	1.01%	91,300
Feb 10, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	1,306,900
Feb 9, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	313,300
Feb 6, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	653,200
Feb 5, 2026	0.53	0.53	0.49	0.50	0.50	-6.54%	1,833,000
Feb 4, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	412,700
Feb 3, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	540,300
Jan 30, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	299,300
Jan 29, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	794,100
Jan 28, 2026	0.59	0.59	0.55	0.55	0.55	-5.98%	1,760,000
Jan 27, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	255,100
Jan 26, 2026	0.60	0.62	0.60	0.60	0.60	-	203,900
Jan 23, 2026	0.60	0.61	0.60	0.60	0.60	-	258,100
Jan 22, 2026	0.59	0.62	0.58	0.60	0.60	2.56%	1,237,500
Jan 21, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	428,600
Jan 20, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	1,149,500
Jan 19, 2026	0.60	0.60	0.59	0.60	0.60	-	857,400
Jan 16, 2026	0.61	0.61	0.58	0.60	0.60	-2.46%	524,000
Jan 15, 2026	0.63	0.63	0.60	0.61	0.61	-2.40%	1,028,600
Jan 14, 2026	0.64	0.65	0.63	0.63	0.63	-1.57%	720,700
Jan 13, 2026	0.65	0.66	0.64	0.64	0.64	-3.05%	562,200
Jan 12, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	337,100
Jan 9, 2026	0.68	0.68	0.67	0.67	0.67	-0.75%	165,800
Jan 8, 2026	0.69	0.69	0.67	0.67	0.67	-0.74%	623,700
Jan 7, 2026	0.66	0.68	0.66	0.68	0.68	1.50%	423,300
Jan 6, 2026	0.67	0.67	0.66	0.67	0.67	-	453,300
Jan 5, 2026	0.68	0.68	0.67	0.67	0.67	-2.21%	601,000
Jan 2, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	262,600
Dec 31, 2025	0.66	0.70	0.65	0.67	0.67	3.88%	1,448,000
Dec 30, 2025	0.65	0.66	0.64	0.65	0.65	0.78%	500,100
Dec 29, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	450,600
Dec 26, 2025	0.66	0.66	0.65	0.66	0.66	-	180,700
Dec 24, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	134,300
Dec 23, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	480,700
Dec 22, 2025	0.66	0.69	0.66	0.68	0.68	2.27%	991,100
Dec 19, 2025	0.66	0.67	0.66	0.66	0.66	0.76%	148,400
Dec 18, 2025	0.65	0.67	0.65	0.66	0.66	1.55%	126,600
Dec 17, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	128,600
Dec 16, 2025	0.65	0.66	0.65	0.65	0.65	-	198,300
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	78,500
Dec 12, 2025	0.65	0.66	0.65	0.65	0.65	-	71,900