Skip to main content
Kawan Food Berhad (KLSE:KAWAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.780
-0.025 (-3.11%)
At close: Mar 9, 2026

Kawan Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.800.810.770.810.81-254,100
Mar 5, 20260.820.820.810.810.81-1.83%77,300
Mar 4, 20260.850.850.790.820.82-3.53%135,600
Mar 3, 20260.850.860.850.850.85-147,800
Mar 2, 20260.900.900.840.850.85-7.61%265,500
Feb 27, 20260.900.920.900.920.922.22%17,100
Feb 26, 20260.910.910.890.900.90-0.55%51,000
Feb 25, 20260.900.910.890.910.910.56%159,400
Feb 24, 20260.910.910.900.900.90-46,500
Feb 23, 20260.930.930.890.900.90-3.23%96,700
Feb 20, 20260.940.940.930.930.93-0.53%27,600
Feb 19, 20260.940.940.940.940.94-9,400
Feb 16, 20260.940.940.940.940.94-1,900
Feb 13, 20260.970.970.940.940.94-3.11%154,500
Feb 12, 20260.970.970.960.970.97-11,500
Feb 11, 20260.970.970.970.970.97-18,300
Feb 10, 20260.980.990.970.970.97-171,600
Feb 9, 20260.930.970.930.970.973.76%138,500
Feb 6, 20260.890.940.890.930.934.49%219,100
Feb 5, 20260.910.910.890.890.89-2.20%189,600
Feb 4, 20260.910.940.910.910.910.55%68,200
Feb 3, 20260.920.920.890.910.91-1.63%193,000
Jan 30, 20260.930.940.920.920.92-1.08%63,900
Jan 29, 20260.940.940.930.930.93-1.06%10,700
Jan 28, 20260.940.940.940.940.94-7,300
Jan 27, 20260.940.940.940.940.94-1,000
Jan 26, 20260.950.950.940.940.94-1.05%59,200
Jan 23, 20260.950.950.950.950.950.53%14,000
Jan 22, 20260.950.980.950.950.95-67,800
Jan 21, 20260.950.950.950.950.95-7,200
Jan 20, 20260.980.980.950.950.95-0.53%186,200
Jan 19, 20260.960.960.950.950.95-0.52%52,700
Jan 16, 20260.960.960.950.960.96-0.52%55,600
Jan 15, 20260.960.960.960.960.96-500
Jan 14, 20260.960.960.950.960.96-22,200
Jan 13, 20260.960.970.960.960.96-44,000
Jan 12, 20260.980.980.960.960.96-0.52%43,200
Jan 9, 20260.950.990.950.970.971.58%201,700
Jan 8, 20260.950.950.950.950.95-28,100
Jan 7, 20260.950.950.950.950.950.53%7,500
Jan 6, 20260.950.950.950.950.95-65,200
Jan 5, 20260.940.950.940.950.950.53%14,000
Jan 2, 20260.940.940.940.940.94-18,200
Dec 31, 20250.940.950.940.940.94-12,100
Dec 30, 20250.950.950.940.940.94-0.53%135,400
Dec 29, 20250.950.950.950.950.95-0.53%13,000
Dec 26, 20250.950.950.950.950.950.53%53,000
Dec 23, 20250.960.960.950.950.95-1.05%57,000
Dec 22, 20250.960.960.950.960.96-0.52%64,600
Dec 19, 20251.001.000.960.960.96-138,600
Dec 18, 20250.950.960.950.960.961.05%21,000
Dec 17, 20250.960.960.950.950.95-1.04%76,700
Dec 16, 20250.960.960.960.960.96-22,000
Dec 15, 20250.960.960.960.960.96-20,000
Dec 12, 20250.960.970.960.960.96-1.03%32,600
Dec 11, 20250.970.980.970.970.971.04%15,500
Dec 10, 20250.970.970.960.960.96-1.03%76,000
Dec 9, 20250.970.970.970.970.97-100
Dec 8, 20250.990.990.970.970.97-17,400
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