Bursa Malaysia · 7216 · stock

Kawan Food Berhad (7216) stock price history

Every Bursa Malaysia trading session of Kawan Food Berhad from Aug 8, 2005 to Nov 13, 2026: 5,179 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.

Get 7216 data, free keyYear by year table

7216 adjusted close, 2005 to 2026

7216Kawan Food Berhad
MYR 0.6750-34.5% over one year
2010201520202025
MYR 3.17
All time high, 2017
MYR 1.03
52 week high, MYR 0.6600 low
5,179
Daily sessions since 2005

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

7216 key facts

  • Kawan Food Berhad (7216) closed at MYR 0.6750 on Nov 13, 2026 on Bursa Malaysia.
  • 7216's all time high close is MYR 3.17, set on Jul 5, 2017; its all time low close is MYR 0.1628 on Nov 21, 2008.
  • 7216's 52 week range is MYR 0.6600 to MYR 1.03.
  • 7216 returned -34.5% over the year to Nov 13, 2026 and -56.9% over five years.
  • Over ten years 7216 returned -72%, -11.8% a year compounded.
  • 7216's deepest drawdown was -79.0% from Jul 5, 2017 to Nov 10, 2026.
  • DataCedar holds 5,179 daily sessions of 7216 history from Aug 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7216 price chart, 2005 to 2026

7216 adjusted close, Aug 8, 2005 to Nov 13, 2026MYR 0.1628MYR 0.4322MYR 1.15MYR 3.0420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7216 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months-12.9%
6 months-22.4%
Year to date-28.2%
1 year-34.5%
3 years-61.5%
5 years-56.9%
10 years-71.6%
Since Aug 8, 2005+93.7%
Compound annual growth, 21.3 years+3.2%

7216 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.17 on Jul 5, 2017
All time low close
MYR 0.1628 on Nov 21, 2008
52 week high
MYR 1.03 on Nov 13, 2025
52 week low
MYR 0.6600 on Nov 5, 2026
Deepest drawdown
-79.0% from Jul 5, 2017 to Nov 10, 2026, not yet recovered
Best single session
+91.5% on Jan 14, 2009
Worst single session
-35.7% on Dec 5, 2008
Volatility, 1 year annualised
21.4%
Sessions closing higher, 1 year
24%
Best calendar year
2009, +193%
Worst calendar year
2008, -54%

7216 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. 2005 starts on Aug 8, 2005; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.9400MYR 0.9900MYR 0.6600MYR 0.6750-28.2%10.7M214
2025MYR 1.59MYR 1.61MYR 0.9400MYR 0.9400-40.9%35M244
2024MYR 1.70MYR 1.83MYR 1.58MYR 1.59-5.8%34.3M247
2023MYR 2.05MYR 2.21MYR 1.58MYR 1.69-17.5%41.9M244
2022MYR 1.52MYR 2.22MYR 1.31MYR 2.05+38.1%65.8M243
2021MYR 1.91MYR 1.98MYR 1.40MYR 1.48-19.9%75.9M245
2020MYR 1.23MYR 2.56MYR 0.7258MYR 1.85+53.8%137.2M246
2019MYR 1.67MYR 1.67MYR 1.02MYR 1.20-26.2%38.9M246
2018MYR 2.49MYR 2.60MYR 1.55MYR 1.63-34.4%20.2M231
2017MYR 2.40MYR 3.22MYR 2.34MYR 2.49+3.8%49.8M252
2016MYR 2.23MYR 2.50MYR 1.87MYR 2.40+7.6%53.3M248
2015MYR 0.8573MYR 2.48MYR 0.8573MYR 2.23+159.7%72.2M245
2014MYR 0.5509MYR 1.12MYR 0.5509MYR 0.8573+55.6%17.8M240
2013MYR 0.3379MYR 0.5509MYR 0.2991MYR 0.5509+64.0%9.4M246
2012MYR 0.3785MYR 0.4273MYR 0.3108MYR 0.3360-11.2%3.6M245
2011MYR 0.5015MYR 0.5689MYR 0.3028MYR 0.3785-30.3%23.1M230
2010MYR 0.4771MYR 0.6251MYR 0.3743MYR 0.5427+13.8%16.6M238
2009MYR 0.2461MYR 0.5991MYR 0.1628MYR 0.4771+193.0%108.1M224
2008MYR 0.3546MYR 0.4270MYR 0.1086MYR 0.1628-54.1%1.1M248
2007MYR 0.3507MYR 0.5057MYR 0.2674MYR 0.3546+1.1%5.7M244
2006MYR 0.3386MYR 0.3691MYR 0.3081MYR 0.3507+12.6%4.5M259
2005MYR 0.3653MYR 0.3821MYR 0.2815MYR 0.3115n/a23.5M100

7216 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6750-0.7%
October 2026MYR 0.6800-1.4%
September 2026MYR 0.6900-5.5%
August 2026MYR 0.7300-7.6%
July 2026MYR 0.7900-1.9%
June 2026MYR 0.8050-4.2%
May 2026MYR 0.84000.0%
April 2026MYR 0.8400+4.3%
March 2026MYR 0.8050-12.5%
February 2026MYR 0.92000.0%
January 2026MYR 0.9200-2.1%
December 2025MYR 0.9400-3.1%

About the 7216 data

Daily bars. 5,179 sessions from Aug 8, 2005 to Nov 13, 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 Nov 10, 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 Aug 8, 2005, 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/klse%3A7216/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7211 TAFI Industries Berhad
  • 7212 Destini Berhad
  • 7214 A-Rank Berhad
  • 7215 Ni Hsin Group Berhad
  • 7217 Eonmetall Group Berhad
  • 7218 Arka Berhad
  • 7219 AIZO Group Berhad
  • 7221 BSL Corporation Berhad

Common questions

7216 share price history

Start with any symbol.

Start free