Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.670	0.670	0.655	0.655	0.598	68,300
2023-05-11	0.660	0.660	0.655	0.655	0.598	8,000
2023-05-10	0.655	0.660	0.655	0.660	0.603	30,400
2023-05-09	0.665	0.665	0.660	0.665	0.607	121,300
2023-05-08	0.660	0.670	0.660	0.665	0.607	183,700
2023-05-05	0.665	0.665	0.660	0.665	0.607	49,500
2023-05-03	0.680	0.680	0.660	0.670	0.612	23,100
2023-05-02	0.660	0.665	0.660	0.665	0.607	5,000
2023-04-28	0.650	0.670	0.650	0.670	0.612	51,200
2023-04-27	0.665	0.665	0.650	0.650	0.594	1,200
2023-04-26	0.670	0.670	0.655	0.655	0.598	14,400
2023-04-25	0.660	0.665	0.660	0.660	0.603	39,100
2023-04-20	0.670	0.670	0.660	0.660	0.603	60,000
2023-04-19	0.670	0.670	0.660	0.660	0.603	35,100
2023-04-18	0.660	0.670	0.660	0.670	0.612	63,400
2023-04-17	0.675	0.675	0.670	0.670	0.612	86,000
2023-04-14	0.670	0.675	0.670	0.675	0.617	65,200
2023-04-13	0.670	0.680	0.665	0.675	0.617	85,400
2023-04-12	0.680	0.680	0.675	0.675	0.617	37,100
2023-04-11	0.675	0.685	0.675	0.685	0.626	34,100
2023-04-10	0.670	0.675	0.665	0.675	0.617	52,400
2023-04-07	0.695	0.700	0.625	0.670	0.612	160,300
2023-04-06	0.730	0.735	0.725	0.725	0.644	239,400
2023-04-05	0.740	0.740	0.730	0.730	0.648	118,900
2023-04-04	0.730	0.735	0.730	0.735	0.653	188,400
2023-04-03	0.725	0.730	0.725	0.730	0.648	222,700
2023-03-31	0.715	0.720	0.710	0.720	0.640	69,500
2023-03-30	0.715	0.720	0.715	0.720	0.640	96,800
2023-03-29	0.705	0.715	0.700	0.715	0.635	255,000
2023-03-28	0.705	0.705	0.700	0.705	0.626	90,000
2023-03-27	0.700	0.705	0.700	0.705	0.626	193,600
2023-03-24	0.700	0.705	0.700	0.705	0.626	108,500
2023-03-23	0.695	0.700	0.695	0.700	0.622	100,000
2023-03-22	0.700	0.705	0.700	0.700	0.622	35,000
2023-03-21	0.700	0.710	0.700	0.705	0.626	134,200
2023-03-20	0.700	0.705	0.695	0.700	0.622	132,400
2023-03-17	0.700	0.710	0.695	0.710	0.631	129,300
2023-03-16	0.705	0.710	0.695	0.695	0.617	68,000
2023-03-15	0.700	0.705	0.700	0.700	0.622	54,000
2023-03-14	0.705	0.705	0.690	0.695	0.617	128,900
2023-03-13	0.710	0.710	0.700	0.705	0.626	147,800
2023-03-10	0.710	0.715	0.705	0.710	0.631	183,000
2023-03-09	0.715	0.715	0.710	0.710	0.631	190,200
2023-03-08	0.710	0.715	0.705	0.715	0.635	311,900
2023-03-07	0.710	0.710	0.710	0.710	0.631	130,000
2023-03-06	0.710	0.740	0.710	0.715	0.635	440,500
2023-03-03	0.700	0.710	0.700	0.705	0.626	303,000
2023-03-02	0.700	0.700	0.695	0.700	0.622	82,100
2023-03-01	0.690	0.700	0.685	0.700	0.622	118,600
2023-02-28	0.705	0.705	0.695	0.695	0.617	191,700
2023-02-27	0.690	0.705	0.685	0.705	0.626	648,400
2023-02-24	0.700	0.710	0.690	0.700	0.622	205,200
2023-02-23	0.720	0.720	0.710	0.710	0.631	238,600
2023-02-22	0.710	0.735	0.705	0.720	0.640	486,500
2023-02-21	0.705	0.715	0.705	0.710	0.631	272,300
2023-02-20	0.700	0.705	0.700	0.705	0.626	74,400
2023-02-17	0.705	0.715	0.695	0.700	0.622	250,100
2023-02-16	0.695	0.700	0.695	0.695	0.617	62,700
2023-02-15	0.695	0.695	0.695	0.695	0.617	7,000
2023-02-14	0.695	0.700	0.690	0.695	0.617	66,000

← NewerPage 15 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.