Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.835	0.835	0.825	0.825	0.825	10,700
2026-07-24	0.825	0.830	0.820	0.825	0.825	190,300
2026-07-23	0.825	0.825	0.820	0.820	0.820	67,500
2026-07-22	0.830	0.830	0.820	0.825	0.825	54,600
2026-07-21	0.835	0.835	0.820	0.825	0.825	98,700
2026-07-20	0.830	0.830	0.825	0.825	0.825	65,300
2026-07-17	0.830	0.830	0.825	0.830	0.830	5,500
2026-07-16	0.815	0.835	0.815	0.830	0.830	739,200
2026-07-15	0.830	0.830	0.815	0.815	0.815	70,600
2026-07-14	0.815	0.825	0.810	0.825	0.825	438,100
2026-07-13	0.805	0.810	0.805	0.810	0.810	76,600
2026-07-10	0.800	0.805	0.795	0.805	0.805	52,800
2026-07-09	0.805	0.805	0.800	0.800	0.800	102,500
2026-07-08	0.800	0.810	0.800	0.805	0.805	95,300
2026-07-07	0.815	0.815	0.795	0.805	0.805	46,100
2026-07-06	0.805	0.810	0.805	0.810	0.810	100,600
2026-07-03	0.795	0.800	0.790	0.800	0.800	48,100
2026-07-02	0.785	0.800	0.785	0.790	0.790	13,700
2026-07-01	0.780	0.785	0.780	0.785	0.785	23,500
2026-06-30	0.800	0.800	0.780	0.780	0.780	120,000
2026-06-29	0.800	0.800	0.800	0.800	0.800	18,900
2026-06-26	0.800	0.800	0.800	0.800	0.800	8,800
2026-06-25	0.800	0.810	0.800	0.810	0.810	305,600
2026-06-24	0.810	0.810	0.800	0.805	0.805	50,600
2026-06-23	0.805	0.810	0.795	0.810	0.810	275,800
2026-06-22	0.785	0.800	0.785	0.800	0.800	323,800
2026-06-19	0.770	0.785	0.770	0.785	0.785	81,200
2026-06-18	0.780	0.780	0.765	0.765	0.765	66,900
2026-06-17	0.780	0.780	0.780	0.780	0.780	0
2026-06-16	0.775	0.780	0.760	0.780	0.780	254,100
2026-06-15	0.755	0.775	0.755	0.775	0.775	89,300
2026-06-12	0.760	0.760	0.755	0.755	0.755	16,000
2026-06-11	0.770	0.770	0.770	0.770	0.770	7,700
2026-06-10	0.775	0.775	0.760	0.770	0.770	58,400
2026-06-09	0.775	0.775	0.760	0.770	0.770	88,300
2026-06-08	0.755	0.775	0.745	0.770	0.770	229,000
2026-06-05	0.760	0.760	0.755	0.760	0.760	23,300
2026-06-04	0.760	0.760	0.750	0.760	0.760	160,900
2026-06-03	0.745	0.755	0.745	0.750	0.750	51,500
2026-06-02	0.740	0.740	0.740	0.740	0.740	0
2026-06-01	0.740	0.740	0.740	0.740	0.740	0
2026-05-29	0.750	0.760	0.740	0.740	0.740	96,100
2026-05-28	0.750	0.760	0.750	0.760	0.760	12,800
2026-05-27	0.760	0.760	0.760	0.760	0.760	0
2026-05-26	0.755	0.760	0.755	0.760	0.760	13,000
2026-05-25	0.750	0.755	0.745	0.755	0.755	39,200
2026-05-22	0.755	0.765	0.750	0.760	0.760	76,800
2026-05-21	0.760	0.760	0.755	0.755	0.755	22,700
2026-05-20	0.765	0.765	0.750	0.760	0.760	109,900
2026-05-19	0.760	0.765	0.760	0.765	0.765	59,600
2026-05-18	0.760	0.765	0.760	0.760	0.760	46,900
2026-05-15	0.760	0.760	0.755	0.760	0.760	82,400
2026-05-14	0.755	0.760	0.755	0.760	0.760	60,100
2026-05-13	0.755	0.755	0.755	0.755	0.755	32,000
2026-05-12	0.755	0.765	0.755	0.765	0.765	72,400
2026-05-11	0.755	0.760	0.755	0.755	0.755	213,500
2026-05-08	0.760	0.760	0.755	0.755	0.755	122,800
2026-05-07	0.760	0.765	0.760	0.765	0.765	140,100
2026-05-06	0.760	0.760	0.760	0.760	0.760	32,800
2026-05-05	0.765	0.770	0.765	0.770	0.770	45,200

← NewerPage 2 of 21 · 1,218 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.