Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.90▲ 2.83%

← 8982.KLSE stock page

Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.745	0.745	0.730	0.735	0.647	140,500
2021-11-17	0.730	0.745	0.725	0.745	0.656	175,600
2021-11-16	0.725	0.730	0.725	0.730	0.643	42,900
2021-11-15	0.725	0.725	0.725	0.725	0.638	16,800
2021-11-12	0.740	0.740	0.725	0.735	0.647	60,900
2021-11-11	0.725	0.745	0.725	0.740	0.652	120,500
2021-11-10	0.730	0.735	0.725	0.725	0.638	129,000
2021-11-09	0.765	0.765	0.730	0.735	0.647	537,700
2021-11-08	0.745	0.765	0.735	0.760	0.669	891,200
2021-11-05	0.755	0.755	0.745	0.755	0.665	118,200
2021-11-03	0.750	0.760	0.750	0.755	0.665	153,100
2021-11-02	0.750	0.770	0.750	0.760	0.669	323,100
2021-11-01	0.770	0.775	0.750	0.750	0.660	387,700
2021-10-29	0.755	0.770	0.750	0.770	0.678	531,500
2021-10-28	0.775	0.780	0.755	0.755	0.665	790,400
2021-10-27	0.785	0.795	0.775	0.775	0.682	548,900
2021-10-26	0.795	0.795	0.780	0.785	0.691	1,271,000
2021-10-25	0.755	0.800	0.745	0.795	0.700	3,036,900
2021-10-22	0.760	0.760	0.745	0.755	0.665	585,600

← NewerPage 21 of 21 · 1,219 trading days

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.