Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.695	0.700	0.690	0.695	0.617	66,000
2023-02-13	0.690	0.695	0.690	0.695	0.617	201,700
2023-02-10	0.700	0.700	0.690	0.695	0.617	75,000
2023-02-09	0.695	0.695	0.695	0.695	0.617	33,000
2023-02-08	0.700	0.705	0.700	0.700	0.622	162,700
2023-02-07	0.690	0.700	0.685	0.700	0.622	183,600
2023-02-03	0.700	0.700	0.695	0.695	0.617	100,100
2023-02-02	0.690	0.700	0.690	0.695	0.617	121,400
2023-01-31	0.700	0.700	0.700	0.700	0.622	19,100
2023-01-30	0.685	0.700	0.685	0.700	0.622	75,700
2023-01-27	0.690	0.690	0.680	0.690	0.613	97,500
2023-01-26	0.685	0.705	0.685	0.690	0.613	6,300
2023-01-25	0.685	0.685	0.680	0.685	0.608	117,500
2023-01-20	0.690	0.710	0.690	0.690	0.613	33,000
2023-01-19	0.695	0.700	0.695	0.700	0.622	83,500
2023-01-18	0.700	0.705	0.700	0.700	0.622	22,300
2023-01-17	0.700	0.705	0.700	0.705	0.626	30,500
2023-01-16	0.700	0.705	0.700	0.700	0.622	34,200
2023-01-13	0.705	0.705	0.700	0.700	0.622	94,000
2023-01-12	0.705	0.705	0.705	0.705	0.626	16,000
2023-01-11	0.700	0.710	0.700	0.710	0.631	204,800
2023-01-10	0.695	0.700	0.695	0.700	0.622	37,000
2023-01-09	0.695	0.695	0.695	0.695	0.617	25,000
2023-01-06	0.690	0.700	0.690	0.700	0.622	14,300
2023-01-05	0.700	0.700	0.690	0.690	0.613	91,000
2023-01-04	0.700	0.705	0.700	0.705	0.626	116,400
2023-01-03	0.720	0.730	0.705	0.710	0.631	180,700
2022-12-30	0.740	0.745	0.730	0.730	0.648	173,100
2022-12-29	0.720	0.745	0.720	0.735	0.653	381,800
2022-12-28	0.695	0.715	0.695	0.715	0.635	161,800
2022-12-27	0.685	0.710	0.685	0.695	0.617	21,600
2022-12-23	0.690	0.695	0.690	0.695	0.617	43,900
2022-12-22	0.695	0.695	0.690	0.690	0.613	98,400
2022-12-21	0.695	0.695	0.695	0.695	0.617	67,800
2022-12-20	0.695	0.695	0.695	0.695	0.617	7,000
2022-12-19	0.700	0.700	0.695	0.695	0.617	76,700
2022-12-16	0.700	0.700	0.695	0.700	0.622	40,000
2022-12-15	0.715	0.715	0.700	0.700	0.622	22,000
2022-12-14	0.700	0.700	0.700	0.700	0.622	7,000
2022-12-13	0.700	0.710	0.695	0.695	0.617	60,200
2022-12-12	0.705	0.705	0.695	0.700	0.622	1,385,300
2022-12-09	0.705	0.705	0.705	0.705	0.626	15,200
2022-12-08	0.705	0.705	0.705	0.705	0.626	192,400
2022-12-07	0.710	0.710	0.705	0.710	0.631	412,000
2022-12-06	0.705	0.715	0.705	0.710	0.631	235,300
2022-12-05	0.700	0.715	0.700	0.710	0.631	338,700
2022-12-02	0.700	0.700	0.700	0.700	0.622	125,800
2022-12-01	0.705	0.720	0.705	0.710	0.631	591,700
2022-11-30	0.705	0.705	0.685	0.700	0.622	411,600
2022-11-29	0.710	0.710	0.700	0.705	0.626	587,400
2022-11-25	0.700	0.710	0.690	0.710	0.631	375,300
2022-11-24	0.695	0.705	0.690	0.700	0.622	695,200
2022-11-23	0.685	0.700	0.685	0.690	0.613	1,240,000
2022-11-22	0.690	0.690	0.670	0.675	0.600	226,600
2022-11-21	0.675	0.690	0.670	0.680	0.604	220,600
2022-11-17	0.710	0.710	0.670	0.675	0.600	1,988,600
2022-11-16	0.730	0.740	0.730	0.730	0.648	364,000
2022-11-15	0.730	0.735	0.725	0.730	0.648	121,800
2022-11-14	0.765	0.765	0.730	0.735	0.653	827,600
2022-11-11	0.735	0.760	0.735	0.755	0.671	790,500

← NewerPage 16 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.