Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.59	0.62	0.58	0.60	0.59	2.56%	1,237,500
Jan 21, 2026	0.58	0.59	0.57	0.59	0.57	0.86%	428,600
Jan 20, 2026	0.60	0.60	0.58	0.58	0.57	-2.52%	1,149,500
Jan 19, 2026	0.60	0.60	0.59	0.60	0.58	-	857,400
Jan 16, 2026	0.61	0.61	0.58	0.60	0.58	-2.46%	524,000
Jan 15, 2026	0.63	0.63	0.60	0.61	0.60	-2.40%	1,028,600
Jan 14, 2026	0.64	0.65	0.63	0.63	0.61	-1.57%	720,700
Jan 13, 2026	0.65	0.66	0.64	0.64	0.62	-3.05%	562,200
Jan 12, 2026	0.67	0.67	0.66	0.66	0.64	-1.50%	337,100
Jan 9, 2026	0.68	0.68	0.67	0.67	0.65	-0.75%	165,800
Jan 8, 2026	0.69	0.69	0.67	0.67	0.66	-0.74%	623,700
Jan 7, 2026	0.66	0.68	0.66	0.68	0.66	1.50%	423,300
Jan 6, 2026	0.67	0.67	0.66	0.67	0.65	-	453,300