Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.040	1.040	1.000	1.020	0.906	1,767,600
2022-05-17	1.050	1.070	1.010	1.030	0.915	2,897,900
2022-05-13	1.040	1.050	1.010	1.040	0.924	1,107,500
2022-05-12	1.060	1.080	1.020	1.020	0.906	4,934,100
2022-05-11	1.050	1.080	1.040	1.070	0.950	2,273,100
2022-05-10	1.040	1.080	1.020	1.050	0.933	3,700,100
2022-05-09	1.120	1.120	1.050	1.070	0.950	4,357,000
2022-05-06	1.160	1.180	1.130	1.130	1.004	4,017,100
2022-05-05	1.230	1.270	1.180	1.200	1.066	4,378,300
2022-04-29	1.210	1.220	1.170	1.220	1.084	3,706,600
2022-04-28	1.190	1.220	1.170	1.190	1.057	7,201,800
2022-04-27	1.130	1.160	1.100	1.150	1.021	2,896,400
2022-04-26	1.140	1.150	1.120	1.130	1.004	3,422,200
2022-04-25	1.180	1.240	1.130	1.160	1.030	15,439,400
2022-04-22	1.130	1.130	1.100	1.120	0.995	2,032,800
2022-04-21	1.160	1.160	1.120	1.130	1.004	2,893,200
2022-04-20	1.140	1.170	1.140	1.150	1.021	5,877,800
2022-04-18	1.130	1.160	1.120	1.140	1.013	2,606,500
2022-04-15	1.130	1.150	1.110	1.120	0.995	1,850,000
2022-04-14	1.120	1.130	1.100	1.130	1.004	2,285,900
2022-04-13	1.130	1.160	1.100	1.110	0.986	3,837,700
2022-04-12	1.190	1.200	1.150	1.170	1.030	5,554,600
2022-04-11	1.080	1.190	1.080	1.180	1.039	11,423,900
2022-04-08	1.090	1.090	1.070	1.080	0.951	2,834,600
2022-04-07	1.080	1.090	1.060	1.090	0.960	4,111,400
2022-04-06	1.060	1.090	1.060	1.080	0.951	4,903,900
2022-04-05	1.050	1.070	1.030	1.070	0.942	4,531,000
2022-04-04	0.970	1.050	0.965	1.050	0.925	7,349,800
2022-04-01	1.000	1.010	0.965	0.970	0.854	3,644,400
2022-03-31	0.990	1.020	0.990	1.000	0.881	1,868,100
2022-03-30	1.020	1.030	0.990	0.990	0.872	2,203,500
2022-03-29	1.030	1.040	0.985	1.030	0.907	3,109,500
2022-03-28	1.040	1.050	1.020	1.030	0.907	1,543,400
2022-03-25	1.030	1.060	1.010	1.040	0.916	2,711,800
2022-03-24	1.060	1.080	1.010	1.030	0.907	3,830,500
2022-03-23	1.010	1.050	0.985	1.040	0.916	5,082,600
2022-03-22	0.945	1.020	0.945	0.995	0.876	9,782,100
2022-03-21	0.935	0.945	0.920	0.940	0.828	2,055,500
2022-03-18	0.930	0.960	0.925	0.935	0.823	8,546,900
2022-03-17	0.950	0.950	0.910	0.930	0.819	3,018,800
2022-03-16	0.910	0.955	0.910	0.950	0.837	6,266,300
2022-03-15	0.955	0.985	0.895	0.915	0.806	7,462,400
2022-03-14	1.050	1.050	0.955	0.965	0.850	7,790,100
2022-03-11	1.060	1.090	1.040	1.050	0.925	8,134,200
2022-03-10	1.070	1.090	1.030	1.040	0.916	11,066,000
2022-03-09	1.020	1.130	0.975	1.120	0.986	16,424,000
2022-03-08	1.000	1.060	0.980	1.000	0.881	11,876,700
2022-03-07	1.120	1.120	1.010	1.030	0.907	12,380,900
2022-03-04	1.210	1.210	1.100	1.120	0.986	10,524,800
2022-03-03	1.200	1.220	1.170	1.210	1.066	7,219,400
2022-03-02	1.160	1.220	1.150	1.190	1.048	13,882,200
2022-03-01	1.160	1.180	1.070	1.130	0.995	13,511,600
2022-02-28	1.000	1.140	1.000	1.130	0.995	17,185,000
2022-02-25	0.980	0.995	0.950	0.985	0.867	11,680,700
2022-02-24	0.910	0.950	0.900	0.935	0.823	7,446,500
2022-02-23	0.875	0.905	0.875	0.900	0.793	2,110,400
2022-02-22	0.850	0.885	0.850	0.870	0.766	1,981,700
2022-02-21	0.865	0.875	0.845	0.855	0.753	2,128,300
2022-02-18	0.850	0.875	0.845	0.855	0.753	3,306,400
2022-02-17	0.815	0.850	0.815	0.845	0.744	3,369,200

← NewerPage 19 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.