Skip to main content
Kawan Food Berhad (KLSE:KAWAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.970
+0.010 (1.04%)
At close: Dec 5, 2025

Kawan Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.980.980.970.970.971.04%22,700
Dec 4, 20250.960.960.960.960.96-1,000
Dec 3, 20250.960.960.960.960.96-10,000
Dec 2, 20250.970.970.960.960.96-1.03%40,100
Dec 1, 20250.980.980.970.970.97-78,000
Nov 28, 20250.980.980.970.970.97-0.51%229,800
Nov 27, 20250.990.990.960.980.98-1.52%253,900
Nov 26, 20250.991.000.990.990.99-0.50%189,000
Nov 25, 20251.001.001.001.001.00-9,200
Nov 24, 20251.001.011.001.001.00-1.49%258,800
Nov 21, 20251.011.011.011.011.011.00%6,100
Nov 20, 20251.001.001.001.001.00-21,900
Nov 19, 20251.001.011.001.001.00-0.99%34,800
Nov 18, 20251.021.021.011.011.01-0.98%124,800
Nov 17, 20251.021.021.021.021.02-156,600
Nov 14, 20251.031.031.021.021.02-0.97%102,400
Nov 13, 20251.031.031.011.031.03-18,200
Nov 12, 20251.031.041.021.031.03-103,500
Nov 11, 20251.031.041.031.031.03-27,600
Nov 10, 20251.031.041.031.031.03-0.96%21,000
Nov 7, 20251.041.051.041.041.04-28,400
Nov 6, 20251.051.051.031.041.040.97%28,100
Nov 5, 20251.031.041.031.031.03-92,500
Nov 4, 20251.031.041.031.031.03-0.96%23,600
Nov 3, 20251.021.051.021.041.041.96%120,900
Oct 31, 20251.021.031.021.021.02-49,500
Oct 30, 20251.031.031.021.021.02-0.97%72,800
Oct 29, 20251.031.041.031.031.03-32,800
Oct 28, 20251.031.041.031.031.03-72,400
Oct 27, 20251.031.041.031.031.03-139,100
Oct 24, 20251.031.051.021.031.030.98%86,700
Oct 23, 20251.021.031.021.021.02-66,100
Oct 22, 20251.031.031.021.021.02-0.97%89,600
Oct 21, 20251.051.051.031.031.03-63,200
Oct 17, 20251.031.051.031.031.03-0.96%247,500
Oct 16, 20251.031.051.031.041.040.97%353,200
Oct 15, 20251.031.041.031.031.03-52,900
Oct 14, 20251.041.041.031.031.03-1.90%448,300
Oct 13, 20251.051.061.041.051.05-0.94%148,100
Oct 10, 20251.051.061.051.061.06-56,900
Oct 9, 20251.051.081.051.061.060.95%136,100
Oct 8, 20251.051.051.041.051.05-174,500
Oct 7, 20251.031.051.031.051.05-185,300
Oct 6, 20251.051.061.031.051.05-0.94%109,000
Oct 3, 20251.061.071.061.061.06-87,600
Oct 2, 20251.071.081.051.061.06-433,800
Oct 1, 20251.071.081.061.061.06-127,200
Sep 30, 20251.071.081.011.061.06-0.93%450,200
Sep 29, 20251.101.101.041.071.07-323,600
Sep 26, 20251.101.101.071.071.07-2.73%273,400
Sep 25, 20251.111.151.091.101.100.92%784,800
Sep 24, 20251.041.111.041.091.095.83%619,100
Sep 23, 20251.011.041.011.031.031.98%87,700
Sep 22, 20251.021.021.011.011.01-1.94%70,200
Sep 19, 20251.021.031.021.031.030.98%3,200
Sep 18, 20251.011.031.001.021.02-58,800
Sep 17, 20251.011.021.001.021.022.00%36,500
Sep 12, 20251.021.021.001.000.99-1.96%34,700
Sep 11, 20251.001.021.001.021.012.00%26,400
Sep 10, 20251.001.021.001.000.99-152,700
Sep 9, 20250.991.010.991.000.990.50%349,900
Sep 8, 20251.021.021.001.000.99-0.50%220,000
Sep 4, 20251.001.011.001.000.99-226,000
Sep 3, 20251.011.011.001.000.99-0.99%988,100
Sep 2, 20251.011.021.011.011.00-935,900
Aug 29, 20251.001.011.001.011.001.00%1,686,400
Aug 28, 20251.001.001.001.000.99-661,300
Aug 27, 20251.001.000.991.000.99-106,900
Aug 26, 20251.021.021.001.000.99-1.96%224,600
Aug 25, 20251.001.020.991.021.012.00%61,500
Aug 22, 20251.011.011.001.000.99-108,600
Aug 21, 20251.001.010.991.000.99-808,600
Aug 20, 20251.001.001.001.000.99-324,600
Aug 19, 20251.011.021.001.000.99-0.99%705,200
Aug 18, 20251.031.031.011.011.00-2.88%491,000
Aug 15, 20251.041.061.031.041.031.96%199,200
Aug 14, 20251.021.041.001.021.01-0.97%379,500
Aug 13, 20251.021.071.021.031.02-159,400
Aug 12, 20251.021.031.011.031.020.98%152,100
Aug 11, 20251.021.031.021.021.010.99%39,200
Aug 8, 20251.001.021.001.011.001.00%72,000
Aug 7, 20251.021.021.001.000.99-1.96%629,700
Aug 6, 20251.031.031.021.021.01-0.97%126,300
Aug 5, 20251.021.041.011.031.020.98%53,300
Aug 4, 20251.021.051.011.021.01-1.92%123,300
Aug 1, 20251.071.071.041.041.03-0.95%178,200
Jul 31, 20251.001.051.001.051.043.96%114,200
Jul 30, 20251.031.031.001.011.00-1.94%580,500
Jul 29, 20251.061.101.001.031.02-2.83%948,900
Jul 28, 20251.091.101.061.061.05-2.75%297,300
Jul 25, 20251.141.141.081.091.08-4.39%406,900
Jul 24, 20251.131.161.131.141.130.88%45,400
Jul 23, 20251.131.141.131.131.120.89%35,900
Jul 22, 20251.131.131.121.121.11-0.88%55,800
Jul 21, 20251.131.141.131.131.12-1.74%74,000
Jul 18, 20251.141.151.141.151.141.77%12,200
Jul 17, 20251.131.151.131.131.12-82,100
Jul 16, 20251.131.151.131.131.12-35,600
Jul 15, 20251.141.161.131.131.12-0.88%163,100
Jul 14, 20251.171.171.141.141.13-2.56%245,600