Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.705	0.720	0.700	0.710	0.649	102,300
2024-02-09	0.710	0.710	0.705	0.705	0.644	103,600
2024-02-08	0.715	0.725	0.710	0.725	0.662	172,900
2024-02-07	0.715	0.715	0.710	0.715	0.653	32,300
2024-02-06	0.710	0.720	0.705	0.710	0.649	84,400
2024-02-05	0.725	0.725	0.710	0.710	0.649	25,000
2024-02-02	0.715	0.725	0.705	0.725	0.662	162,100
2024-01-31	0.715	0.725	0.715	0.725	0.662	29,500
2024-01-30	0.725	0.725	0.715	0.715	0.653	176,200
2024-01-29	0.725	0.730	0.720	0.730	0.667	77,000
2024-01-26	0.725	0.725	0.720	0.725	0.662	78,800
2024-01-24	0.715	0.730	0.715	0.730	0.667	218,600
2024-01-23	0.720	0.720	0.715	0.720	0.658	39,100
2024-01-22	0.720	0.720	0.715	0.720	0.658	101,900
2024-01-19	0.720	0.720	0.715	0.720	0.658	56,600
2024-01-18	0.715	0.715	0.700	0.700	0.639	135,000
2024-01-17	0.710	0.715	0.710	0.710	0.649	92,200
2024-01-16	0.710	0.715	0.710	0.715	0.653	2,100
2024-01-15	0.715	0.720	0.715	0.715	0.653	37,400
2024-01-12	0.715	0.715	0.715	0.715	0.653	32,100
2024-01-11	0.720	0.720	0.710	0.720	0.658	39,000
2024-01-10	0.715	0.720	0.710	0.720	0.658	158,900
2024-01-09	0.725	0.725	0.715	0.715	0.653	83,500
2024-01-08	0.720	0.725	0.710	0.715	0.653	151,100
2024-01-05	0.705	0.720	0.705	0.715	0.653	87,400
2024-01-04	0.705	0.710	0.700	0.710	0.649	33,000
2024-01-03	0.700	0.710	0.700	0.710	0.649	103,600
2024-01-02	0.700	0.700	0.700	0.700	0.639	22,000
2023-12-29	0.700	0.700	0.700	0.700	0.639	52,000
2023-12-28	0.695	0.700	0.695	0.695	0.635	19,000
2023-12-27	0.695	0.700	0.695	0.700	0.639	131,000
2023-12-26	0.695	0.695	0.695	0.695	0.635	52,600
2023-12-22	0.695	0.700	0.695	0.695	0.635	140,500
2023-12-21	0.695	0.700	0.690	0.700	0.639	96,700
2023-12-20	0.690	0.700	0.690	0.700	0.639	20,200
2023-12-19	0.695	0.700	0.695	0.700	0.639	50,000
2023-12-18	0.695	0.700	0.695	0.700	0.639	107,500
2023-12-15	0.700	0.700	0.700	0.700	0.639	40,000
2023-12-14	0.690	0.705	0.690	0.705	0.644	93,000
2023-12-13	0.690	0.700	0.690	0.700	0.639	10,000
2023-12-12	0.690	0.695	0.690	0.695	0.635	50,800
2023-12-11	0.695	0.695	0.690	0.690	0.630	166,900
2023-12-08	0.690	0.690	0.690	0.690	0.630	15,000
2023-12-07	0.695	0.695	0.695	0.695	0.635	20,000
2023-12-06	0.695	0.705	0.695	0.705	0.644	5,500
2023-12-05	0.700	0.700	0.695	0.695	0.635	65,000
2023-12-04	0.700	0.700	0.700	0.700	0.639	131,200
2023-12-01	0.695	0.700	0.695	0.700	0.639	82,400
2023-11-30	0.690	0.695	0.690	0.695	0.635	56,400
2023-11-29	0.695	0.695	0.690	0.695	0.635	86,200
2023-11-28	0.695	0.695	0.690	0.690	0.630	94,900
2023-11-27	0.695	0.695	0.690	0.695	0.635	179,800
2023-11-24	0.695	0.700	0.690	0.690	0.630	93,500
2023-11-23	0.695	0.700	0.690	0.695	0.635	186,100
2023-11-22	0.700	0.710	0.690	0.705	0.644	245,500
2023-11-21	0.705	0.705	0.700	0.700	0.639	211,100
2023-11-20	0.700	0.705	0.700	0.705	0.644	222,500
2023-11-17	0.710	0.715	0.695	0.700	0.639	737,000
2023-11-16	0.690	0.700	0.690	0.695	0.635	265,300
2023-11-15	0.690	0.695	0.685	0.690	0.630	297,800

← NewerPage 12 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.