Kawan Renergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.66	0.68	0.66	0.67	0.67	2.29%	399,900
Dec 4, 2025	0.64	0.66	0.64	0.66	0.66	1.55%	129,600
Dec 3, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	184,800
Dec 2, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	366,200
Dec 1, 2025	0.66	0.66	0.64	0.64	0.64	-3.05%	189,400
Nov 28, 2025	0.63	0.68	0.63	0.66	0.66	3.15%	401,500
Nov 27, 2025	0.66	0.66	0.64	0.64	0.64	-1.55%	435,800
Nov 26, 2025	0.65	0.67	0.65	0.65	0.65	-0.77%	383,400
Nov 25, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	299,400
Nov 24, 2025	0.66	0.66	0.64	0.66	0.66	0.76%	405,500
Nov 21, 2025	0.68	0.68	0.65	0.66	0.66	-1.50%	444,000
Nov 20, 2025	0.66	0.68	0.65	0.67	0.67	0.76%	470,900
Nov 19, 2025	0.66	0.67	0.66	0.66	0.66	-	234,000
Nov 18, 2025	0.66	0.67	0.65	0.66	0.66	-	531,100
Nov 17, 2025	0.67	0.68	0.66	0.66	0.66	-0.75%	671,500
Nov 14, 2025	0.66	0.69	0.65	0.67	0.67	0.76%	1,032,100
Nov 13, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	1,852,800
Nov 12, 2025	0.71	0.71	0.67	0.67	0.67	-6.29%	2,450,000
Nov 11, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	474,200
Nov 10, 2025	0.68	0.73	0.68	0.72	0.72	6.67%	1,051,900
Nov 7, 2025	0.68	0.68	0.66	0.68	0.68	-1.46%	678,600
Nov 6, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	529,900
Nov 5, 2025	0.68	0.69	0.67	0.68	0.68	-0.73%	616,400
Nov 4, 2025	0.73	0.73	0.67	0.69	0.69	-5.52%	1,779,000
Nov 3, 2025	0.75	0.75	0.73	0.73	0.73	-3.33%	691,700
Oct 31, 2025	0.75	0.76	0.74	0.75	0.75	-	804,800
Oct 30, 2025	0.77	0.77	0.74	0.75	0.75	-1.96%	1,163,300
Oct 29, 2025	0.77	0.77	0.76	0.77	0.77	-1.29%	638,400
Oct 28, 2025	0.79	0.82	0.77	0.78	0.78	-	1,800,200
Oct 27, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	912,900
Oct 24, 2025	0.80	0.80	0.78	0.79	0.79	-1.26%	654,500
Oct 23, 2025	0.79	0.80	0.77	0.80	0.80	1.27%	1,363,500
Oct 22, 2025	0.76	0.80	0.74	0.79	0.79	2.61%	2,279,100
Oct 21, 2025	0.76	0.77	0.75	0.77	0.77	3.38%	1,540,900
Oct 17, 2025	0.81	0.81	0.73	0.74	0.74	-8.07%	3,108,200
Oct 16, 2025	0.79	0.83	0.79	0.81	0.81	1.90%	4,324,500
Oct 15, 2025	0.73	0.80	0.73	0.79	0.79	8.97%	3,343,000
Oct 14, 2025	0.76	0.77	0.73	0.73	0.73	-5.84%	1,336,500
Oct 13, 2025	0.73	0.78	0.72	0.77	0.77	2.67%	1,681,000
Oct 10, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	467,000
Oct 9, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	1,365,200
Oct 8, 2025	0.79	0.79	0.75	0.75	0.75	-4.46%	839,400
Oct 7, 2025	0.78	0.79	0.74	0.79	0.79	0.64%	1,919,900
Oct 6, 2025	0.78	0.81	0.78	0.78	0.78	1.30%	4,415,000
Oct 3, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	1,635,800
Oct 2, 2025	0.75	0.79	0.75	0.78	0.78	3.33%	2,948,400
Oct 1, 2025	0.77	0.78	0.75	0.75	0.75	-1.96%	1,365,600
Sep 30, 2025	0.78	0.80	0.77	0.77	0.77	-1.29%	1,098,400
Sep 29, 2025	0.71	0.80	0.71	0.78	0.78	11.51%	7,662,200
Sep 26, 2025	0.72	0.72	0.70	0.70	0.70	-2.80%	1,026,600