Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.685	0.700	0.680	0.680	0.621	182,100
2023-08-14	0.685	0.685	0.680	0.680	0.621	136,300
2023-08-11	0.685	0.685	0.680	0.685	0.626	67,500
2023-08-10	0.700	0.700	0.680	0.685	0.626	166,900
2023-08-09	0.695	0.700	0.695	0.700	0.639	128,900
2023-08-08	0.700	0.700	0.700	0.700	0.639	17,000
2023-08-07	0.705	0.705	0.695	0.700	0.639	64,200
2023-08-04	0.695	0.695	0.695	0.695	0.635	62,900
2023-08-03	0.690	0.690	0.690	0.690	0.630	14,000
2023-08-02	0.695	0.700	0.695	0.700	0.639	18,000
2023-08-01	0.695	0.700	0.690	0.700	0.639	32,600
2023-07-31	0.695	0.700	0.690	0.690	0.630	192,800
2023-07-28	0.705	0.715	0.700	0.700	0.639	140,000
2023-07-27	0.720	0.720	0.710	0.715	0.653	25,000
2023-07-26	0.720	0.730	0.710	0.730	0.667	35,100
2023-07-25	0.715	0.730	0.715	0.715	0.653	507,800
2023-07-24	0.715	0.715	0.705	0.710	0.649	85,000
2023-07-21	0.705	0.725	0.705	0.715	0.653	644,900
2023-07-20	0.680	0.700	0.680	0.695	0.635	212,400
2023-07-18	0.690	0.690	0.690	0.690	0.630	27,800
2023-07-17	0.670	0.690	0.670	0.690	0.630	4,000
2023-07-14	0.690	0.690	0.680	0.685	0.626	87,200
2023-07-12	0.670	0.685	0.670	0.685	0.626	105,000
2023-07-11	0.670	0.675	0.665	0.670	0.612	100,000
2023-07-10	0.670	0.670	0.670	0.670	0.612	28,500
2023-07-07	0.670	0.670	0.670	0.670	0.612	9,000
2023-07-06	0.690	0.690	0.670	0.670	0.612	35,000
2023-07-05	0.680	0.690	0.670	0.690	0.630	168,600
2023-07-04	0.695	0.705	0.675	0.680	0.621	82,500
2023-07-03	0.680	0.695	0.680	0.695	0.635	145,100
2023-06-30	0.675	0.675	0.675	0.675	0.617	109,800
2023-06-27	0.665	0.675	0.665	0.675	0.617	30,100
2023-06-26	0.660	0.660	0.660	0.660	0.603	30,000
2023-06-23	0.660	0.665	0.660	0.660	0.603	74,000
2023-06-22	0.660	0.660	0.660	0.660	0.603	50,000
2023-06-21	0.660	0.660	0.660	0.660	0.603	76,100
2023-06-20	0.660	0.660	0.655	0.655	0.598	50,000
2023-06-19	0.660	0.660	0.660	0.660	0.603	24,000
2023-06-16	0.655	0.655	0.650	0.655	0.598	58,500
2023-06-15	0.650	0.660	0.650	0.650	0.594	80,300
2023-06-13	0.655	0.655	0.655	0.655	0.598	1,000
2023-06-12	0.650	0.655	0.650	0.655	0.598	131,700
2023-06-09	0.655	0.655	0.640	0.640	0.585	20,000
2023-06-07	0.625	0.650	0.625	0.650	0.594	39,200
2023-06-06	0.640	0.640	0.620	0.620	0.566	225,400
2023-06-02	0.635	0.635	0.635	0.635	0.580	5,000
2023-06-01	0.635	0.635	0.635	0.635	0.580	6,500
2023-05-31	0.640	0.640	0.635	0.635	0.580	34,000
2023-05-30	0.645	0.650	0.640	0.650	0.594	33,100
2023-05-29	0.645	0.645	0.645	0.645	0.589	28,000
2023-05-26	0.650	0.650	0.645	0.645	0.589	124,400
2023-05-25	0.650	0.650	0.650	0.650	0.594	7,000
2023-05-24	0.655	0.655	0.655	0.655	0.598	20,000
2023-05-23	0.655	0.670	0.655	0.660	0.603	64,100
2023-05-22	0.660	0.660	0.650	0.660	0.603	43,000
2023-05-19	0.655	0.675	0.655	0.655	0.598	16,600
2023-05-18	0.650	0.650	0.650	0.650	0.594	500
2023-05-17	0.670	0.670	0.650	0.650	0.594	199,200
2023-05-16	0.660	0.660	0.660	0.660	0.603	13,500
2023-05-15	0.655	0.660	0.655	0.660	0.603	50,000

← NewerPage 14 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.