Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.60	0.61	0.59	0.59	0.59	-	456,500
Sep 2, 2025	0.59	0.59	0.59	0.59	0.59	-	70,200
Aug 29, 2025	0.60	0.60	0.59	0.59	0.59	-	137,500
Aug 28, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	435,300
Aug 27, 2025	0.59	0.62	0.58	0.60	0.60	3.45%	1,367,900
Aug 26, 2025	0.64	0.64	0.58	0.58	0.58	-2.52%	829,800
Aug 25, 2025	0.64	0.64	0.60	0.60	0.60	-7.03%	491,400
Aug 22, 2025	0.64	0.66	0.64	0.64	0.64	-0.78%	147,500
Aug 21, 2025	0.65	0.65	0.64	0.65	0.65	0.78%	127,000
Aug 20, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	154,200
Aug 19, 2025	0.66	0.67	0.65	0.65	0.65	-1.53%	362,800
Aug 18, 2025	0.65	0.66	0.65	0.66	0.66	-	250,500
Aug 15, 2025	0.65	0.66	0.64	0.66	0.66	0.77%	124,800
Aug 14, 2025	0.65	0.66	0.64	0.65	0.65	-	386,000
Aug 13, 2025	0.65	0.68	0.65	0.65	0.65	1.56%	927,600
Aug 12, 2025	0.64	0.66	0.64	0.64	0.64	-0.78%	396,200
Aug 11, 2025	0.69	0.69	0.64	0.65	0.65	-3.73%	527,100
Aug 8, 2025	0.67	0.68	0.65	0.67	0.67	0.75%	306,700
Aug 7, 2025	0.69	0.69	0.66	0.67	0.67	-2.21%	574,300
Aug 6, 2025	0.72	0.72	0.68	0.68	0.68	-4.90%	421,700
Aug 5, 2025	0.69	0.72	0.69	0.72	0.72	3.62%	1,954,600
Aug 4, 2025	0.75	0.75	0.69	0.69	0.69	-7.38%	775,400
Aug 1, 2025	0.75	0.76	0.75	0.75	0.75	-0.67%	877,100
Jul 31, 2025	0.75	0.76	0.75	0.75	0.75	-	819,600
Jul 30, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	696,300
Jul 29, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	484,900
Jul 28, 2025	0.75	0.78	0.74	0.75	0.75	-	1,582,600
Jul 25, 2025	0.75	0.76	0.74	0.75	0.75	-	843,300
Jul 24, 2025	0.75	0.76	0.75	0.75	0.75	-	935,900
Jul 23, 2025	0.75	0.76	0.75	0.75	0.75	-	789,300
Jul 22, 2025	0.77	0.77	0.74	0.75	0.75	-1.96%	741,900
Jul 21, 2025	0.75	0.77	0.72	0.77	0.77	2.68%	1,268,800
Jul 18, 2025	0.75	0.76	0.75	0.75	0.75	-0.67%	887,700
Jul 17, 2025	0.77	0.78	0.75	0.75	0.75	-1.96%	1,208,500
Jul 16, 2025	0.77	0.77	0.75	0.77	0.77	-0.65%	1,027,200
Jul 15, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	445,500
Jul 14, 2025	0.76	0.79	0.75	0.78	0.78	2.65%	2,104,300
Jul 11, 2025	0.76	0.77	0.75	0.76	0.76	-	1,089,700
Jul 10, 2025	0.75	0.77	0.73	0.76	0.76	0.67%	1,803,100
Jul 9, 2025	0.74	0.77	0.74	0.75	0.75	2.74%	1,955,400
Jul 8, 2025	0.71	0.74	0.70	0.73	0.73	2.10%	926,800
Jul 7, 2025	0.72	0.72	0.67	0.72	0.72	-1.38%	1,223,900
Jul 4, 2025	0.73	0.73	0.72	0.73	0.73	-	696,600
Jul 3, 2025	0.72	0.74	0.72	0.73	0.73	0.69%	1,362,200
Jul 2, 2025	0.70	0.73	0.70	0.72	0.72	2.86%	3,254,300
Jul 1, 2025	0.70	0.71	0.70	0.70	0.70	-	1,755,600
Jun 30, 2025	0.71	0.72	0.70	0.70	0.70	-0.71%	1,711,800
Jun 26, 2025	0.70	0.72	0.70	0.71	0.71	1.44%	2,599,400
Jun 25, 2025	0.67	0.71	0.67	0.70	0.70	4.51%	4,403,600
Jun 24, 2025	0.67	0.68	0.66	0.67	0.67	1.53%	1,860,800