Kawan Renergy Bhd. (0307) Historical Prices

Time Period

Events

MY:0307 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.34	0.30	0.32	0.32	-5.88%	248,300	0.56
Nov 10, 2026	0.33	0.34	0.32	0.34	0.34	+4.62%	74,200	0.17
Nov 09, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.31	0.33	0.31	0.33	0.33	+1.56%	268,500	0.57
Nov 05, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	407,100	0.84
Nov 04, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	468,500	0.95
Nov 03, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	661,000	1.29
Nov 02, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	218,300	0.39
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	+3.03%	76,200	0.14
Oct 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	271,100	0.45
Oct 28, 2026	0.33	0.34	0.33	0.34	0.34	+3.03%	268,400	0.43
Oct 27, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	240,000	0.38
Oct 26, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	72,300	0.11
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	137,500	0.21
Oct 22, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	159,100	0.24
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	39,700	0.06
Oct 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	219,400	0.32
Oct 19, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	77,600	0.11
Oct 16, 2026	0.35	0.35	0.34	0.35	0.35	+2.99%	303,600	0.42
Oct 15, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	1,174,100	1.66
Oct 14, 2026	0.36	0.37	0.35	0.36	0.36	0.00%	161,300	0.22
Oct 13, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	574,100	0.79
Oct 12, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	175,200	0.24
Oct 09, 2026	0.34	0.37	0.34	0.37	0.37	+7.35%	501,000	0.69
Oct 08, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	348,600	0.48
Oct 07, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	225,700	0.31
Oct 06, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	169,500	0.23
Oct 05, 2026	0.34	0.34	0.33	0.34	0.34	+3.03%	720,000	0.98
Oct 02, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	599,300	0.82
Oct 01, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	317,800	0.44
Sep 30, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	411,600	0.56
Sep 29, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	403,000	0.55
Sep 28, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	2,602,000	3.39
Sep 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	403,800	0.53
Sep 24, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	273,400	0.36
Sep 23, 2026	0.38	0.39	0.37	0.39	0.39	+2.67%	256,000	0.34
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	0.00%	125,100	0.16
Sep 21, 2026	0.37	0.38	0.36	0.38	0.38	+2.74%	639,100	0.84
Sep 18, 2026	0.38	0.39	0.35	0.37	0.37	-3.95%	1,849,200	2.51
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	70,200	0.09
Sep 16, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	329,000	0.43
Sep 14, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	823,900	1.10
Sep 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	449,700	0.60
Sep 10, 2026	0.41	0.42	0.40	0.41	0.41	+1.23%	892,500	1.18
Sep 09, 2026	0.41	0.43	0.41	0.41	0.41	-1.22%	809,000	1.07
Sep 08, 2026	0.41	0.42	0.41	0.41	0.41	+1.23%	677,700	0.90
Sep 07, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	415,000	0.55
Sep 04, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	274,800	0.36
Sep 03, 2026	0.40	0.41	0.40	0.40	0.40	+2.56%	620,400	0.80

Kawan Renergy Bhd. historical prices

Kawan Renergy Bhd. (0307) Historical Prices

Become an Expert with TipRanks Premium