Cepatwawasan Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.685	0.695	0.680	0.695	0.651	124,700
2024-08-08	0.685	0.685	0.685	0.685	0.641	26,000
2024-08-07	0.680	0.690	0.675	0.690	0.646	150,300
2024-08-06	0.650	0.685	0.650	0.685	0.641	128,200
2024-08-05	0.685	0.685	0.660	0.660	0.618	388,200
2024-08-02	0.695	0.700	0.690	0.700	0.655	35,300
2024-08-01	0.700	0.705	0.690	0.700	0.655	112,400
2024-07-31	0.700	0.705	0.690	0.705	0.660	24,800
2024-07-30	0.690	0.700	0.685	0.700	0.655	182,300
2024-07-29	0.710	0.710	0.700	0.705	0.660	19,400
2024-07-26	0.700	0.710	0.700	0.710	0.665	51,300
2024-07-25	0.710	0.715	0.700	0.700	0.655	23,900
2024-07-24	0.705	0.710	0.705	0.710	0.665	50,000
2024-07-23	0.710	0.710	0.705	0.710	0.665	48,100
2024-07-22	0.700	0.710	0.695	0.710	0.665	40,500
2024-07-19	0.710	0.710	0.700	0.705	0.660	51,900
2024-07-18	0.700	0.700	0.690	0.700	0.655	120,300
2024-07-17	0.690	0.700	0.690	0.695	0.651	64,300
2024-07-16	0.695	0.700	0.690	0.700	0.655	120,600
2024-07-15	0.695	0.700	0.690	0.690	0.646	228,500
2024-07-12	0.700	0.710	0.690	0.695	0.651	91,500
2024-07-11	0.710	0.710	0.700	0.710	0.665	47,900
2024-07-10	0.710	0.710	0.700	0.710	0.665	55,100
2024-07-09	0.715	0.715	0.705	0.710	0.665	40,900
2024-07-05	0.700	0.715	0.700	0.715	0.670	139,700
2024-07-04	0.700	0.705	0.700	0.705	0.660	205,900
2024-07-03	0.710	0.710	0.700	0.700	0.655	63,500
2024-07-02	0.700	0.705	0.690	0.695	0.651	208,900
2024-07-01	0.685	0.705	0.685	0.690	0.646	108,600
2024-06-28	0.690	0.695	0.685	0.685	0.641	187,400
2024-06-27	0.690	0.700	0.690	0.695	0.651	13,400
2024-06-26	0.690	0.695	0.690	0.695	0.651	96,800
2024-06-25	0.695	0.695	0.690	0.690	0.646	82,400
2024-06-24	0.710	0.710	0.695	0.695	0.651	65,500
2024-06-21	0.710	0.710	0.700	0.700	0.655	64,200
2024-06-20	0.710	0.710	0.695	0.695	0.651	270,500
2024-06-19	0.705	0.705	0.700	0.700	0.655	170,400
2024-06-18	0.705	0.710	0.700	0.705	0.660	66,900
2024-06-14	0.700	0.715	0.700	0.705	0.660	432,000
2024-06-13	0.700	0.710	0.695	0.700	0.655	111,000
2024-06-12	0.720	0.720	0.700	0.700	0.655	239,200
2024-06-11	0.690	0.715	0.690	0.715	0.670	145,000
2024-06-10	0.690	0.705	0.690	0.695	0.651	300,400
2024-06-07	0.690	0.695	0.690	0.695	0.651	198,900
2024-06-06	0.690	0.690	0.685	0.685	0.641	77,600
2024-06-05	0.685	0.695	0.680	0.695	0.651	27,500
2024-06-04	0.685	0.695	0.680	0.695	0.651	106,600
2024-05-31	0.690	0.690	0.680	0.685	0.641	285,200
2024-05-30	0.700	0.700	0.685	0.695	0.651	85,300
2024-05-29	0.710	0.710	0.695	0.695	0.651	46,200
2024-05-28	0.690	0.695	0.680	0.690	0.646	279,700
2024-05-27	0.690	0.700	0.690	0.690	0.646	375,600
2024-05-24	0.705	0.705	0.690	0.690	0.646	664,400
2024-05-23	0.710	0.715	0.705	0.705	0.660	1,375,500
2024-05-21	0.725	0.730	0.715	0.725	0.679	306,000
2024-05-20	0.720	0.725	0.715	0.725	0.679	430,500
2024-05-17	0.715	0.720	0.710	0.720	0.674	394,100
2024-05-16	0.715	0.720	0.710	0.715	0.670	371,500
2024-05-15	0.720	0.725	0.715	0.715	0.670	155,700
2024-05-14	0.725	0.730	0.720	0.720	0.674	147,700

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0300 MYR
2025-04-10	0.0200 MYR
2024-04-15	0.0200 MYR
2023-04-07	0.0200 MYR
2022-04-13	0.0100 MYR
2021-04-30	0.0100 MYR
2020-05-14	0.0150 MYR
2019-05-07	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.