Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kawan Food Bhd. (7216) Historical Prices

MY:7216 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.660.670.660.670.67+0.75%5,2000.09
Nov 10, 20260.670.670.670.670.67-0.75%47,5000.82
Nov 09, 20260.670.670.670.670.670.00%00.00
Nov 06, 20260.670.670.670.670.670.00%64,7001.14
Nov 05, 20260.670.670.660.670.670.00%72,4001.30
Nov 04, 20260.670.670.670.670.670.00%45,0000.82
Nov 03, 20260.670.670.670.670.670.00%4,3000.08
Nov 02, 20260.680.680.670.670.67-1.47%60,2001.09
Oct 30, 20260.680.680.680.680.680.00%40,0000.73
Oct 29, 20260.690.690.680.680.680.00%49,0000.91
Oct 28, 20260.680.680.680.680.680.00%20,0000.37
Oct 27, 20260.680.680.680.680.68+0.74%45,0000.84
Oct 26, 20260.680.680.680.680.68-0.74%40,0000.75
Oct 23, 20260.680.680.680.680.68+0.74%30,3000.58
Oct 22, 20260.680.680.680.680.68-0.74%63,4001.23
Oct 21, 20260.680.680.670.680.68+0.74%86,6001.70
Oct 20, 20260.680.680.680.680.680.00%60,0001.15
Oct 19, 20260.680.690.680.680.680.00%144,2002.88
Oct 16, 20260.680.690.680.680.68-0.74%30,6000.61
Oct 15, 20260.690.690.680.680.68-2.86%77,5001.58
Oct 14, 20260.690.700.690.700.70+1.45%18,1000.37
Oct 13, 20260.690.700.690.690.69-1.43%20,6000.42
Oct 12, 20260.700.700.700.700.700.00%37,4000.78
Oct 09, 20260.700.700.700.700.700.00%20,0000.42
Oct 08, 20260.680.700.680.700.70+2.94%21,7000.46
Oct 07, 20260.700.700.680.680.680.00%106,4002.26
Oct 06, 20260.690.700.680.680.680.00%94,6002.05
Oct 05, 20260.680.680.680.680.680.00%5,5000.12
Oct 02, 20260.700.700.680.680.68-1.45%131,0002.83
Oct 01, 20260.700.700.690.690.690.00%37,1000.81
Sep 30, 20260.700.700.690.690.69+0.73%74,7001.65
Sep 29, 20260.700.720.690.690.69-2.14%109,1002.44
Sep 28, 20260.700.700.690.700.700.00%136,7003.20
Sep 25, 20260.710.710.700.700.700.00%60,0001.43
Sep 24, 20260.710.710.700.700.70-0.71%112,9002.82
Sep 23, 20260.720.720.710.710.71-2.08%55,6001.42
Sep 22, 20260.710.720.710.720.72+1.41%38,0000.98
Sep 21, 20260.710.710.710.710.71+0.71%20,0000.50
Sep 18, 20260.710.710.710.710.710.00%7,0000.18
Sep 17, 20260.710.710.710.710.71-0.70%46,8001.18
Sep 16, 20260.710.720.710.710.710.00%00.00
Sep 15, 20260.710.720.710.710.710.00%21,0000.53
Sep 14, 20260.710.720.710.710.710.00%22,4000.58
Sep 11, 20260.710.720.710.710.710.00%31,0000.79
Sep 10, 20260.720.720.710.710.71-1.39%33,5000.86
Sep 09, 20260.720.720.710.720.72+0.70%112,7002.95
Sep 08, 20260.710.720.710.720.72+0.70%26,0000.69
Sep 07, 20260.720.720.710.710.710.00%9,0000.24
Sep 04, 20260.710.710.710.710.71+0.71%14,7000.38
Sep 03, 20260.710.720.710.710.71-0.70%51,6001.35