Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	143,000
Sep 1, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	297,800
Aug 28, 2026	0.38	0.42	0.38	0.40	0.40	5.26%	1,265,100
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	100,700
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	509,100
Aug 24, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	904,500
Aug 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	341,100
Aug 20, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	486,300
Aug 19, 2026	0.41	0.42	0.39	0.40	0.40	-2.44%	552,800
Aug 18, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	931,900
Aug 17, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	413,100
Aug 14, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	658,800
Aug 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	455,300
Aug 12, 2026	0.42	0.43	0.42	0.42	0.42	-	792,700
Aug 11, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	923,600
Aug 10, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	1,433,300
Aug 7, 2026	0.37	0.40	0.37	0.39	0.39	6.94%	820,400
Aug 6, 2026	0.36	0.38	0.36	0.36	0.36	-	1,801,800
Aug 5, 2026	0.35	0.37	0.35	0.36	0.36	-	3,210,500
Aug 4, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	433,100
Aug 3, 2026	0.35	0.37	0.35	0.35	0.35	-	2,451,500
Jul 31, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	1,477,000
Jul 30, 2026	0.35	0.36	0.35	0.36	0.36	-	962,500
Jul 29, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	918,100
Jul 28, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	602,400
Jul 27, 2026	0.38	0.38	0.37	0.38	0.38	-	375,700
Jul 24, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	472,900
Jul 23, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	1,397,900
Jul 22, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	1,943,900
Jul 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	773,800
Jul 20, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	571,800
Jul 17, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,130,900
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,041,600
Jul 15, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	448,600
Jul 14, 2026	0.43	0.43	0.42	0.43	0.43	-	142,500
Jul 13, 2026	0.43	0.44	0.43	0.43	0.43	-	280,400
Jul 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	251,500
Jul 9, 2026	0.43	0.45	0.42	0.44	0.44	1.16%	974,200
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	207,700
Jul 7, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	268,500
Jul 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	296,700
Jul 3, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	523,200
Jul 2, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	848,500
Jul 1, 2026	0.43	0.45	0.41	0.44	0.44	-14.71%	4,558,600
Jun 30, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	122,000
Jun 29, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	394,800
Jun 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	209,700
Jun 25, 2026	0.50	0.52	0.50	0.50	0.50	-	227,500
Jun 24, 2026	0.50	0.51	0.50	0.50	0.50	-	186,000
Jun 23, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	445,100