Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.735	0.745	0.725	0.740	0.657	599,900
2022-11-09	0.730	0.740	0.720	0.735	0.653	2,338,900
2022-11-08	0.720	0.730	0.710	0.730	0.648	276,800
2022-11-07	0.720	0.725	0.720	0.720	0.640	330,500
2022-11-04	0.710	0.730	0.710	0.720	0.640	212,000
2022-11-03	0.720	0.725	0.710	0.710	0.631	407,400
2022-11-02	0.725	0.740	0.720	0.720	0.640	732,700
2022-11-01	0.720	0.730	0.715	0.720	0.640	561,200
2022-10-31	0.720	0.730	0.715	0.720	0.640	483,500
2022-10-28	0.720	0.725	0.710	0.715	0.635	620,700
2022-10-27	0.725	0.745	0.720	0.725	0.644	747,300
2022-10-26	0.695	0.720	0.695	0.715	0.635	422,000
2022-10-25	0.700	0.710	0.695	0.700	0.622	353,600
2022-10-21	0.720	0.725	0.695	0.695	0.617	842,200
2022-10-20	0.690	0.730	0.690	0.715	0.635	2,732,200
2022-10-19	0.660	0.690	0.650	0.685	0.608	791,400
2022-10-18	0.625	0.645	0.620	0.645	0.573	233,600
2022-10-17	0.640	0.640	0.620	0.625	0.555	18,700
2022-10-14	0.620	0.650	0.615	0.640	0.568	109,300
2022-10-13	0.620	0.665	0.620	0.620	0.551	269,100
2022-10-12	0.625	0.625	0.620	0.620	0.551	77,900
2022-10-11	0.620	0.625	0.615	0.625	0.555	195,200
2022-10-07	0.650	0.650	0.635	0.635	0.564	100,200
2022-10-06	0.650	0.660	0.645	0.645	0.573	259,300
2022-10-05	0.635	0.650	0.630	0.645	0.573	230,100
2022-10-04	0.615	0.640	0.615	0.630	0.560	218,800
2022-10-03	0.615	0.615	0.610	0.615	0.546	80,000
2022-09-30	0.615	0.615	0.615	0.615	0.546	51,900
2022-09-29	0.620	0.620	0.615	0.615	0.546	94,300
2022-09-28	0.635	0.640	0.610	0.610	0.542	488,100
2022-09-27	0.625	0.635	0.620	0.630	0.560	135,400
2022-09-26	0.640	0.645	0.630	0.630	0.560	231,100
2022-09-23	0.665	0.665	0.650	0.650	0.577	393,700
2022-09-22	0.665	0.665	0.660	0.660	0.586	87,700
2022-09-21	0.660	0.670	0.660	0.660	0.586	42,100
2022-09-20	0.660	0.665	0.660	0.665	0.591	9,700
2022-09-19	0.660	0.665	0.655	0.665	0.591	179,600
2022-09-15	0.665	0.670	0.665	0.670	0.595	9,800
2022-09-14	0.670	0.670	0.665	0.665	0.591	909,100
2022-09-13	0.665	0.675	0.665	0.675	0.600	86,300
2022-09-12	0.670	0.670	0.665	0.665	0.591	271,200
2022-09-09	0.670	0.680	0.665	0.670	0.595	179,400
2022-09-08	0.675	0.680	0.670	0.675	0.600	176,700
2022-09-07	0.680	0.680	0.675	0.675	0.600	49,700
2022-09-06	0.680	0.685	0.670	0.675	0.600	248,500
2022-09-05	0.675	0.685	0.670	0.685	0.608	246,200
2022-09-02	0.675	0.685	0.675	0.675	0.600	87,300
2022-09-01	0.690	0.690	0.670	0.680	0.604	224,500
2022-08-30	0.690	0.700	0.690	0.690	0.613	150,300
2022-08-29	0.700	0.700	0.695	0.695	0.617	317,000
2022-08-26	0.710	0.710	0.700	0.700	0.622	168,500
2022-08-25	0.720	0.720	0.705	0.710	0.631	223,000
2022-08-24	0.705	0.710	0.700	0.705	0.626	371,200
2022-08-23	0.705	0.705	0.705	0.705	0.626	13,300
2022-08-22	0.695	0.700	0.695	0.700	0.622	126,200
2022-08-19	0.695	0.700	0.695	0.695	0.617	207,900
2022-08-18	0.705	0.705	0.695	0.695	0.617	373,200
2022-08-17	0.700	0.710	0.700	0.705	0.626	131,500
2022-08-16	0.700	0.705	0.700	0.705	0.626	235,000
2022-08-15	0.720	0.720	0.700	0.710	0.631	628,100

← NewerPage 17 of 21 · 1,223 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.