Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.680	0.705	0.680	0.690	0.630	445,600
2023-11-10	0.680	0.690	0.680	0.690	0.630	115,400
2023-11-09	0.690	0.690	0.690	0.690	0.630	8,000
2023-11-08	0.685	0.690	0.685	0.690	0.630	26,400
2023-11-07	0.690	0.695	0.685	0.690	0.630	129,100
2023-11-06	0.695	0.695	0.685	0.685	0.626	20,200
2023-11-03	0.690	0.695	0.685	0.690	0.630	40,100
2023-11-02	0.680	0.695	0.680	0.685	0.626	14,100
2023-11-01	0.690	0.695	0.690	0.695	0.635	2,100
2023-10-31	0.690	0.700	0.690	0.690	0.630	19,900
2023-10-30	0.690	0.700	0.680	0.685	0.626	104,200
2023-10-27	0.685	0.700	0.685	0.700	0.639	4,500
2023-10-26	0.690	0.695	0.690	0.695	0.635	20,100
2023-10-25	0.690	0.695	0.690	0.695	0.635	30,100
2023-10-24	0.680	0.695	0.680	0.695	0.635	61,200
2023-10-20	0.685	0.700	0.685	0.685	0.626	90,100
2023-10-19	0.690	0.705	0.690	0.705	0.644	28,500
2023-10-18	0.700	0.700	0.690	0.690	0.630	164,400
2023-10-17	0.700	0.705	0.695	0.705	0.644	142,700
2023-10-16	0.690	0.700	0.690	0.695	0.635	121,400
2023-10-13	0.685	0.700	0.685	0.700	0.639	110,200
2023-10-12	0.695	0.695	0.685	0.695	0.635	209,200
2023-10-11	0.690	0.695	0.680	0.695	0.635	146,300
2023-10-10	0.685	0.690	0.685	0.690	0.630	47,900
2023-10-09	0.680	0.690	0.680	0.690	0.630	33,700
2023-10-06	0.690	0.690	0.680	0.680	0.621	111,700
2023-10-05	0.685	0.685	0.685	0.685	0.626	10,000
2023-10-04	0.690	0.690	0.685	0.685	0.626	48,000
2023-10-03	0.685	0.690	0.685	0.690	0.630	40,600
2023-10-02	0.690	0.690	0.685	0.685	0.626	17,500
2023-09-29	0.690	0.695	0.690	0.695	0.635	52,600
2023-09-27	0.690	0.690	0.690	0.690	0.630	176,400
2023-09-26	0.695	0.695	0.690	0.690	0.630	137,000
2023-09-25	0.700	0.700	0.685	0.695	0.635	125,200
2023-09-21	0.700	0.700	0.685	0.685	0.626	181,300
2023-09-20	0.700	0.700	0.700	0.700	0.639	181,300
2023-09-19	0.695	0.705	0.695	0.700	0.639	101,400
2023-09-18	0.700	0.720	0.700	0.700	0.639	362,800
2023-09-15	0.690	0.690	0.685	0.690	0.630	125,500
2023-09-14	0.685	0.690	0.685	0.685	0.626	46,100
2023-09-13	0.690	0.690	0.690	0.690	0.630	40,000
2023-09-12	0.675	0.685	0.675	0.685	0.626	13,500
2023-09-11	0.685	0.685	0.685	0.685	0.626	20,000
2023-09-08	0.690	0.695	0.685	0.690	0.630	142,500
2023-09-07	0.680	0.685	0.680	0.685	0.626	6,000
2023-09-06	0.690	0.695	0.690	0.690	0.630	101,200
2023-09-05	0.685	0.690	0.685	0.690	0.630	49,800
2023-09-04	0.690	0.695	0.690	0.695	0.635	201,200
2023-09-01	0.695	0.695	0.695	0.695	0.635	300
2023-08-30	0.680	0.680	0.680	0.680	0.621	25,000
2023-08-29	0.685	0.685	0.680	0.680	0.621	56,000
2023-08-28	0.700	0.700	0.680	0.685	0.626	46,900
2023-08-25	0.695	0.695	0.680	0.685	0.626	83,400
2023-08-24	0.680	0.695	0.675	0.675	0.617	125,000
2023-08-23	0.680	0.680	0.680	0.680	0.621	7,900
2023-08-22	0.685	0.690	0.680	0.690	0.630	174,100
2023-08-21	0.685	0.695	0.680	0.690	0.630	196,100
2023-08-18	0.685	0.690	0.685	0.685	0.626	126,500
2023-08-17	0.680	0.695	0.680	0.685	0.626	92,100
2023-08-16	0.680	0.685	0.680	0.680	0.621	33,300

← NewerPage 13 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.