Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.53	0.53	0.50	0.52	0.52	-2.83%	927,800
May 18, 2026	0.55	0.55	0.52	0.53	0.53	-4.50%	1,502,500
May 15, 2026	0.57	0.58	0.55	0.56	0.56	-1.77%	697,200
May 14, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	813,100
May 13, 2026	0.54	0.58	0.54	0.58	0.58	6.48%	2,258,100
May 12, 2026	0.57	0.57	0.54	0.54	0.54	-2.70%	950,500
May 11, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	1,535,400
May 8, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	505,200
May 7, 2026	0.56	0.56	0.54	0.55	0.55	-	717,200
May 6, 2026	0.53	0.56	0.52	0.55	0.55	3.77%	1,499,200
May 5, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	375,800
May 4, 2026	0.53	0.54	0.51	0.52	0.52	-0.96%	940,000
Apr 30, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	1,253,800
Apr 29, 2026	0.57	0.59	0.53	0.54	0.54	-2.70%	2,167,100
Apr 28, 2026	0.52	0.56	0.52	0.56	0.56	8.82%	3,748,000
Apr 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	745,100
Apr 24, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	848,800
Apr 23, 2026	0.56	0.57	0.54	0.55	0.55	-2.68%	795,100
Apr 22, 2026	0.58	0.59	0.56	0.56	0.56	-2.61%	837,100
Apr 21, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	447,600
Apr 20, 2026	0.60	0.61	0.57	0.57	0.57	-4.20%	1,163,100
Apr 17, 2026	0.59	0.61	0.59	0.60	0.60	0.85%	2,073,500
Apr 16, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	2,374,000
Apr 15, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	1,271,000
Apr 14, 2026	0.53	0.58	0.53	0.57	0.57	8.65%	4,859,600
Apr 13, 2026	0.45	0.57	0.45	0.52	0.52	15.56%	5,878,100
Apr 10, 2026	0.45	0.45	0.45	0.45	0.45	-	297,000
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