Skip to main content
Kawan Food Berhad (KLSE:KAWAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.855
-0.005 (-0.58%)
At close: Apr 29, 2026

Kawan Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.860.860.860.860.86-0.58%41,700
Apr 28, 20260.840.860.840.860.862.38%15,500
Apr 27, 20260.860.860.830.840.84-1.75%121,700
Apr 24, 20260.890.890.860.860.86-3,300
Apr 23, 20260.860.870.860.860.86-0.58%9,300
Apr 22, 20260.860.860.860.860.86-20,500
Apr 21, 20260.860.860.860.860.861.18%3,000
Apr 20, 20260.860.860.850.850.85-1.16%15,800
Apr 17, 20260.870.870.860.860.86-1.15%93,100
Apr 16, 20260.870.880.870.870.871.16%20,700
Apr 15, 20260.860.870.850.860.862.38%37,100
Apr 14, 20260.830.850.830.840.841.20%40,100
Apr 13, 20260.830.830.830.830.83-3,100
Apr 10, 20260.820.830.820.830.831.22%23,400
Apr 9, 20260.820.820.820.820.82-1.20%21,600
Apr 8, 20260.810.830.800.830.832.47%9,200
Apr 7, 20260.810.820.810.810.81-6,000
Apr 6, 20260.810.820.810.810.810.62%24,600
Apr 3, 20260.810.830.810.810.81-0.62%62,600
Apr 2, 20260.810.810.810.810.810.62%42,000
Apr 1, 20260.800.810.800.810.81-64,100
Mar 31, 20260.800.810.790.810.81-46,000
Mar 30, 20260.810.810.790.810.81-0.62%92,800
Mar 27, 20260.810.810.800.810.81-45,100
Mar 26, 20260.800.810.800.810.811.25%60,000
Mar 25, 20260.810.810.800.800.80-1.23%48,600
Mar 24, 20260.810.810.780.810.81-57,500
Mar 19, 20260.810.810.810.810.81-25,000
Mar 18, 20260.810.810.800.810.81-25,300
Mar 17, 20260.810.810.810.810.81-23,000
Mar 16, 20260.810.820.810.810.81-89,400
Mar 13, 20260.810.810.810.810.810.62%47,700
Mar 12, 20260.800.810.800.810.810.63%78,200
Mar 11, 20260.810.810.800.800.802.56%10,100
Mar 10, 20260.800.800.780.780.78-59,200
Mar 9, 20260.810.810.780.780.78-3.11%280,800
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