Kawan Food Berhad (KLSE:KAWAN)
Malaysia
· Delayed Price · Currency is MYR 0.9700
+0.0100 (1.04%)
At close: Dec 5, 2025
Kawan Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 22,700 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 40,100 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 78,000 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 229,800 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.52% | 253,900 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 189,000 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,200 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 258,800 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 6,100 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,900 |
| Nov 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 34,800 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 124,800 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 156,600 |
| Nov 14, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 102,400 |
| Nov 13, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 18,200 |
| Nov 12, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 103,500 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 27,600 |
| Nov 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 21,000 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 28,400 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 28,100 |
| Nov 5, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 92,500 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 23,600 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 120,900 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 49,500 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 72,800 |
| Oct 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 32,800 |
| Oct 28, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 72,400 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 139,100 |
| Oct 24, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 86,700 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 66,100 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 89,600 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 63,200 |
| Oct 17, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 247,500 |
| Oct 16, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 353,200 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 52,900 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 448,300 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 148,100 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 56,900 |
| Oct 9, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 136,100 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 174,500 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 185,300 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 109,000 |
| Oct 3, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 87,600 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 433,800 |
| Oct 1, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 127,200 |
| Sep 30, 2025 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 450,200 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | - | 323,600 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 273,400 |