Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.705	0.725	0.705	0.715	0.635	646,800
2022-08-11	0.700	0.710	0.695	0.710	0.631	369,500
2022-08-10	0.710	0.715	0.695	0.700	0.622	404,800
2022-08-09	0.715	0.720	0.710	0.715	0.635	411,700
2022-08-08	0.725	0.730	0.710	0.720	0.640	556,100
2022-08-05	0.710	0.730	0.710	0.725	0.644	630,100
2022-08-04	0.715	0.725	0.705	0.715	0.635	762,400
2022-08-03	0.715	0.720	0.705	0.720	0.640	534,400
2022-08-02	0.750	0.750	0.720	0.720	0.640	480,100
2022-08-01	0.750	0.765	0.750	0.755	0.671	693,200
2022-07-29	0.740	0.750	0.735	0.750	0.666	792,800
2022-07-28	0.720	0.750	0.715	0.740	0.657	1,124,000
2022-07-27	0.705	0.720	0.705	0.715	0.635	485,300
2022-07-26	0.700	0.715	0.695	0.710	0.631	785,800
2022-07-25	0.685	0.700	0.685	0.690	0.613	182,800
2022-07-22	0.680	0.690	0.680	0.685	0.608	116,000
2022-07-21	0.685	0.695	0.685	0.690	0.613	225,600
2022-07-20	0.675	0.700	0.675	0.690	0.613	452,200
2022-07-19	0.680	0.685	0.670	0.670	0.595	327,300
2022-07-18	0.630	0.675	0.625	0.670	0.595	687,500
2022-07-15	0.650	0.655	0.625	0.640	0.568	1,677,000
2022-07-14	0.665	0.670	0.645	0.655	0.582	2,597,800
2022-07-13	0.695	0.695	0.665	0.675	0.600	683,100
2022-07-12	0.675	0.700	0.675	0.695	0.617	581,900
2022-07-08	0.675	0.690	0.675	0.675	0.600	1,679,700
2022-07-07	0.700	0.700	0.665	0.665	0.591	2,106,000
2022-07-06	0.705	0.715	0.670	0.680	0.604	1,411,700
2022-07-05	0.735	0.740	0.720	0.720	0.640	670,600
2022-07-04	0.740	0.750	0.730	0.735	0.653	330,300
2022-07-01	0.755	0.755	0.740	0.750	0.666	952,600
2022-06-30	0.780	0.780	0.755	0.760	0.675	609,700
2022-06-29	0.800	0.810	0.780	0.780	0.693	406,900
2022-06-28	0.775	0.815	0.760	0.815	0.724	654,100
2022-06-27	0.760	0.775	0.760	0.775	0.688	378,100
2022-06-24	0.760	0.765	0.750	0.760	0.675	369,900
2022-06-23	0.760	0.770	0.745	0.760	0.675	499,700
2022-06-22	0.785	0.790	0.740	0.760	0.675	1,043,500
2022-06-21	0.765	0.780	0.760	0.780	0.693	712,500
2022-06-20	0.795	0.795	0.760	0.760	0.675	1,299,800
2022-06-17	0.810	0.810	0.790	0.795	0.706	1,044,300
2022-06-16	0.825	0.835	0.805	0.820	0.728	1,083,500
2022-06-15	0.850	0.850	0.815	0.815	0.724	1,096,500
2022-06-14	0.825	0.865	0.825	0.860	0.764	1,215,900
2022-06-13	0.900	0.900	0.840	0.850	0.755	1,504,800
2022-06-10	0.915	0.920	0.900	0.910	0.808	805,100
2022-06-09	0.940	0.940	0.920	0.930	0.826	490,500
2022-06-08	0.960	0.970	0.940	0.940	0.835	294,300
2022-06-07	0.955	0.975	0.955	0.960	0.853	980,700
2022-06-03	0.925	0.955	0.925	0.955	0.848	1,562,300
2022-06-02	0.950	0.950	0.915	0.920	0.817	1,659,000
2022-06-01	0.920	0.965	0.910	0.955	0.848	3,166,200
2022-05-31	0.920	0.940	0.915	0.920	0.817	2,156,300
2022-05-30	0.950	0.965	0.925	0.935	0.830	1,151,400
2022-05-27	0.985	0.985	0.950	0.950	0.844	936,900
2022-05-26	0.985	0.995	0.950	0.965	0.857	1,302,000
2022-05-25	0.990	0.995	0.980	0.980	0.870	1,097,500
2022-05-24	0.990	1.010	0.990	1.000	0.888	2,966,400
2022-05-23	1.020	1.020	0.985	0.985	0.875	1,017,900
2022-05-20	0.980	1.030	0.960	1.020	0.906	4,323,400
2022-05-19	0.995	1.010	0.980	0.985	0.875	2,423,300

← NewerPage 18 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.