Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.815	0.850	0.815	0.845	0.744	3,369,200
2022-02-16	0.825	0.825	0.800	0.805	0.709	879,000
2022-02-15	0.800	0.825	0.800	0.820	0.722	2,315,900
2022-02-14	0.810	0.815	0.790	0.800	0.705	1,506,200
2022-02-11	0.780	0.810	0.775	0.805	0.709	2,759,800
2022-02-10	0.770	0.780	0.760	0.780	0.687	440,000
2022-02-09	0.770	0.770	0.770	0.770	0.678	169,100
2022-02-08	0.780	0.780	0.765	0.770	0.678	301,400
2022-02-07	0.765	0.780	0.765	0.775	0.682	868,600
2022-02-04	0.740	0.760	0.740	0.760	0.669	544,900
2022-02-03	0.740	0.745	0.735	0.740	0.652	241,200
2022-01-31	0.745	0.745	0.720	0.740	0.652	468,900
2022-01-28	0.710	0.730	0.710	0.730	0.643	142,300
2022-01-27	0.700	0.705	0.700	0.705	0.621	34,500
2022-01-26	0.710	0.710	0.700	0.700	0.616	84,900
2022-01-25	0.695	0.710	0.695	0.710	0.625	57,700
2022-01-24	0.705	0.720	0.705	0.710	0.625	74,100
2022-01-21	0.705	0.705	0.695	0.705	0.621	19,200
2022-01-20	0.695	0.695	0.695	0.695	0.612	4,000
2022-01-19	0.690	0.695	0.690	0.695	0.612	16,000
2022-01-17	0.700	0.710	0.690	0.690	0.608	32,100
2022-01-14	0.700	0.705	0.700	0.705	0.621	17,500
2022-01-13	0.700	0.710	0.700	0.705	0.621	36,000
2022-01-12	0.700	0.705	0.700	0.705	0.621	20,000
2022-01-11	0.705	0.710	0.690	0.710	0.625	44,000
2022-01-10	0.700	0.715	0.700	0.705	0.621	47,000
2022-01-07	0.710	0.710	0.710	0.710	0.625	22,900
2022-01-06	0.715	0.725	0.710	0.710	0.625	144,400
2022-01-05	0.710	0.720	0.710	0.715	0.630	166,400
2022-01-04	0.685	0.695	0.685	0.690	0.608	109,400
2022-01-03	0.690	0.690	0.680	0.685	0.603	41,900
2021-12-31	0.680	0.680	0.675	0.680	0.599	69,300
2021-12-30	0.685	0.685	0.685	0.685	0.603	29,300
2021-12-29	0.680	0.690	0.680	0.685	0.603	71,600
2021-12-28	0.670	0.680	0.670	0.680	0.599	9,600
2021-12-27	0.670	0.675	0.670	0.670	0.590	19,000
2021-12-24	0.665	0.670	0.665	0.670	0.590	85,500
2021-12-23	0.650	0.655	0.650	0.655	0.577	22,000
2021-12-21	0.650	0.650	0.650	0.650	0.572	20,000
2021-12-20	0.650	0.650	0.650	0.650	0.572	3,700
2021-12-17	0.655	0.655	0.650	0.650	0.572	40,000
2021-12-16	0.650	0.660	0.650	0.650	0.572	89,000
2021-12-15	0.655	0.660	0.655	0.660	0.581	50,200
2021-12-14	0.660	0.665	0.660	0.660	0.581	78,200
2021-12-13	0.665	0.680	0.665	0.670	0.590	36,400
2021-12-10	0.670	0.680	0.670	0.670	0.590	20,300
2021-12-09	0.670	0.680	0.665	0.680	0.599	33,400
2021-12-08	0.665	0.670	0.655	0.665	0.586	62,400
2021-12-07	0.655	0.660	0.655	0.655	0.577	23,000
2021-12-06	0.645	0.665	0.645	0.650	0.572	132,000
2021-12-02	0.660	0.660	0.645	0.655	0.577	270,700
2021-12-01	0.670	0.670	0.660	0.665	0.586	118,500
2021-11-30	0.675	0.675	0.670	0.670	0.590	130,100
2021-11-29	0.665	0.680	0.665	0.680	0.599	109,600
2021-11-26	0.695	0.695	0.665	0.675	0.594	623,300
2021-11-25	0.720	0.725	0.700	0.700	0.616	585,200
2021-11-24	0.740	0.740	0.715	0.730	0.643	251,800
2021-11-23	0.745	0.755	0.730	0.730	0.643	398,700
2021-11-22	0.750	0.755	0.735	0.735	0.647	238,500
2021-11-19	0.735	0.750	0.725	0.735	0.647	187,300

← NewerPage 20 of 21 · 1,224 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.