Bursa Malaysia · 0307 · stock
Kawan Renergy Berhad (0307) stock price history
Every Bursa Malaysia trading session of Kawan Renergy Berhad from May 29, 2024 to Sep 28, 2026: 576 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0307 adjusted close, 2024 to 2026
- MYR 0.9351
- All time high, 2025
- MYR 0.8127
- 52 week high, MYR 0.3350 low
- 576
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
0307 key facts
- Kawan Renergy Berhad (0307) closed at MYR 0.3400 on Sep 28, 2026 on Bursa Malaysia.
- 0307's all time high close is MYR 0.9351, set on Jan 23, 2025; its all time low close is MYR 0.3400 on Sep 28, 2026.
- 0307's 52 week range is MYR 0.3350 to MYR 0.8127.
- 0307 returned -50.0% over the year to Sep 28, 2026.
- Since May 29, 2024 0307 returned -24%, -11.1% a year compounded.
- 0307's deepest drawdown was -63.6% from Jan 23, 2025 to Sep 28, 2026.
- DataCedar holds 576 daily sessions of 0307 history from May 29, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0307 price chart, 2024 to 2026
0307 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -30.6% |
| 6 months | -20.0% |
| Year to date | -46.2% |
| 1 year | -50.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 29, 2024 | -23.9% |
| Compound annual growth, 2.3 years | -11.1% |
0307 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9351 on Jan 23, 2025
- All time low close
- MYR 0.3400 on Sep 28, 2026
- 52 week high
- MYR 0.8127 on Oct 16, 2025
- 52 week low
- MYR 0.3350 on Sep 28, 2026
- Deepest drawdown
- -63.6% from Jan 23, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +32.3% on May 30, 2024
- Worst single session
- -14.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2025, -18%
0307 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6609 | MYR 0.6707 | MYR 0.3350 | MYR 0.3400 | -48.2% | 149.7M | 183 |
| 2025 | MYR 0.7980 | MYR 0.9449 | MYR 0.4847 | MYR 0.6560 | -17.8% | 280.9M | 244 |
| 2024 | MYR 0.4324 | MYR 0.9993 | MYR 0.4228 | MYR 0.7980 | n/a | 1B | 149 |
0307 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.3400 | -15.0% |
| August 2026 | MYR 0.4000 | +14.3% |
| July 2026 | MYR 0.3500 | -31.4% |
| June 2026 | MYR 0.5100 | -6.4% |
| May 2026 | MYR 0.5450 | +4.8% |
| April 2026 | MYR 0.5200 | +22.4% |
| March 2026 | MYR 0.4250 | -13.2% |
| February 2026 | MYR 0.4896 | -9.1% |
| January 2026 | MYR 0.5385 | -17.9% |
| December 2025 | MYR 0.6560 | +2.3% |
| November 2025 | MYR 0.6414 | -12.7% |
| October 2025 | MYR 0.7344 | -2.0% |
About the 0307 data
Daily bars. 576 sessions from May 29, 2024 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0307/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0307 share price history
