Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.720	0.730	0.720	0.725	0.679	198,100
2024-05-10	0.720	0.725	0.715	0.725	0.679	172,600
2024-05-09	0.715	0.725	0.715	0.715	0.670	229,500
2024-05-08	0.720	0.725	0.715	0.715	0.670	61,300
2024-05-07	0.710	0.725	0.710	0.725	0.679	139,700
2024-05-06	0.715	0.720	0.705	0.715	0.670	446,300
2024-05-03	0.720	0.720	0.715	0.715	0.670	343,400
2024-05-02	0.730	0.730	0.720	0.725	0.679	252,600
2024-04-30	0.730	0.735	0.725	0.730	0.684	160,500
2024-04-29	0.725	0.735	0.725	0.725	0.679	91,900
2024-04-26	0.735	0.740	0.725	0.735	0.688	89,800
2024-04-25	0.730	0.745	0.725	0.735	0.688	130,200
2024-04-24	0.740	0.755	0.730	0.745	0.698	78,500
2024-04-23	0.725	0.745	0.725	0.740	0.693	188,700
2024-04-22	0.710	0.725	0.710	0.725	0.679	127,300
2024-04-19	0.725	0.730	0.705	0.715	0.670	353,200
2024-04-18	0.735	0.740	0.720	0.735	0.688	91,000
2024-04-17	0.725	0.740	0.725	0.735	0.688	198,000
2024-04-16	0.740	0.755	0.725	0.730	0.684	320,800
2024-04-15	0.770	0.770	0.740	0.745	0.698	729,600
2024-04-12	0.810	0.815	0.805	0.815	0.744	469,300
2024-04-09	0.820	0.820	0.805	0.810	0.740	518,500
2024-04-08	0.810	0.815	0.805	0.815	0.744	740,900
2024-04-05	0.805	0.810	0.805	0.810	0.740	371,200
2024-04-04	0.805	0.815	0.800	0.805	0.735	1,419,400
2024-04-03	0.805	0.820	0.805	0.805	0.735	1,553,400
2024-04-02	0.805	0.815	0.805	0.805	0.735	1,126,700
2024-04-01	0.790	0.810	0.790	0.800	0.731	1,866,500
2024-03-29	0.780	0.790	0.780	0.780	0.712	167,000
2024-03-27	0.795	0.795	0.780	0.785	0.717	289,900
2024-03-26	0.785	0.795	0.780	0.790	0.722	1,246,200
2024-03-25	0.780	0.785	0.770	0.785	0.717	1,484,400
2024-03-22	0.755	0.755	0.745	0.745	0.680	58,200
2024-03-21	0.760	0.760	0.745	0.755	0.690	159,800
2024-03-20	0.745	0.760	0.730	0.760	0.694	685,400
2024-03-19	0.760	0.760	0.745	0.750	0.685	455,300
2024-03-18	0.765	0.770	0.750	0.765	0.699	269,500
2024-03-15	0.775	0.780	0.765	0.765	0.699	375,000
2024-03-14	0.775	0.785	0.770	0.775	0.708	316,200
2024-03-13	0.785	0.785	0.775	0.780	0.712	553,400
2024-03-12	0.775	0.790	0.775	0.785	0.717	1,007,200
2024-03-11	0.765	0.780	0.765	0.775	0.708	506,000
2024-03-08	0.790	0.795	0.765	0.765	0.699	562,000
2024-03-07	0.775	0.800	0.775	0.790	0.722	1,984,100
2024-03-06	0.740	0.770	0.740	0.765	0.699	1,162,500
2024-03-05	0.750	0.750	0.740	0.745	0.680	133,800
2024-03-04	0.760	0.765	0.745	0.750	0.685	415,100
2024-03-01	0.735	0.755	0.720	0.755	0.690	666,300
2024-02-29	0.725	0.740	0.710	0.740	0.676	198,000
2024-02-28	0.750	0.750	0.730	0.730	0.667	165,500
2024-02-27	0.735	0.740	0.725	0.740	0.676	360,500
2024-02-26	0.735	0.750	0.735	0.740	0.676	176,800
2024-02-23	0.760	0.760	0.740	0.740	0.676	689,700
2024-02-22	0.765	0.770	0.750	0.755	0.690	917,400
2024-02-21	0.780	0.780	0.750	0.755	0.690	636,500
2024-02-20	0.795	0.805	0.765	0.780	0.712	2,107,500
2024-02-19	0.740	0.810	0.740	0.795	0.726	4,043,600
2024-02-16	0.705	0.740	0.705	0.735	0.671	365,200
2024-02-15	0.710	0.725	0.705	0.725	0.662	126,300
2024-02-14	0.715	0.715	0.705	0.710	0.649	88,200

← NewerPage 11 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.