Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.760	0.770	0.755	0.770	0.770	187,100
2026-05-01	0.765	0.765	0.765	0.765	0.765	0
2026-04-30	0.770	0.770	0.765	0.765	0.765	11,700
2026-04-29	0.760	0.770	0.760	0.770	0.770	120,300
2026-04-28	0.765	0.765	0.760	0.760	0.760	101,500
2026-04-27	0.770	0.770	0.760	0.765	0.765	125,500
2026-04-24	0.780	0.780	0.770	0.770	0.770	185,400
2026-04-23	0.770	0.775	0.770	0.770	0.770	164,400
2026-04-22	0.765	0.770	0.760	0.770	0.770	194,000
2026-04-21	0.760	0.760	0.750	0.755	0.755	31,600
2026-04-20	0.750	0.765	0.750	0.760	0.760	79,000
2026-04-17	0.750	0.755	0.750	0.755	0.755	22,500
2026-04-16	0.755	0.760	0.750	0.750	0.750	56,400
2026-04-15	0.760	0.760	0.755	0.755	0.755	91,900
2026-04-14	0.770	0.770	0.755	0.765	0.765	27,900
2026-04-13	0.760	0.760	0.760	0.760	0.760	21,800
2026-04-10	0.755	0.765	0.755	0.760	0.760	32,900
2026-04-09	0.750	0.755	0.750	0.755	0.755	44,000
2026-04-08	0.760	0.760	0.745	0.750	0.750	310,700
2026-04-07	0.760	0.780	0.760	0.765	0.765	116,300
2026-04-06	0.770	0.775	0.755	0.765	0.765	95,300
2026-04-03	0.775	0.775	0.765	0.770	0.770	123,500
2026-04-02	0.770	0.780	0.765	0.775	0.775	226,400
2026-04-01	0.785	0.785	0.760	0.765	0.765	449,200
2026-03-31	0.795	0.800	0.780	0.785	0.785	557,700
2026-03-30	0.745	0.790	0.745	0.790	0.790	526,900
2026-03-27	0.740	0.750	0.740	0.745	0.745	66,300
2026-03-26	0.735	0.750	0.735	0.745	0.745	90,700
2026-03-25	0.740	0.745	0.740	0.740	0.740	154,000
2026-03-24	0.760	0.760	0.740	0.740	0.740	179,800
2026-03-20	0.755	0.755	0.755	0.755	0.755	0
2026-03-19	0.760	0.770	0.750	0.755	0.755	119,100
2026-03-18	0.780	0.780	0.760	0.760	0.760	84,400
2026-03-17	0.765	0.780	0.765	0.780	0.780	189,800
2026-03-16	0.750	0.765	0.735	0.765	0.765	66,900
2026-03-13	0.750	0.760	0.735	0.740	0.740	570,900
2026-03-12	0.775	0.775	0.770	0.770	0.770	233,700
2026-03-11	0.785	0.785	0.735	0.775	0.775	353,800
2026-03-10	0.835	0.840	0.825	0.835	0.805	351,500
2026-03-09	0.850	0.860	0.825	0.840	0.810	1,098,100
2026-03-06	0.810	0.835	0.800	0.835	0.805	606,900
2026-03-05	0.800	0.815	0.800	0.815	0.786	252,900
2026-03-04	0.820	0.820	0.800	0.800	0.771	282,300
2026-03-03	0.820	0.820	0.810	0.820	0.791	222,600
2026-03-02	0.830	0.830	0.795	0.800	0.771	807,700
2026-02-27	0.815	0.830	0.800	0.830	0.800	1,489,600
2026-02-26	0.795	0.810	0.790	0.805	0.776	1,024,000
2026-02-25	0.765	0.790	0.765	0.780	0.752	884,100
2026-02-24	0.750	0.770	0.750	0.765	0.738	271,800
2026-02-23	0.745	0.750	0.740	0.750	0.723	149,500
2026-02-20	0.750	0.750	0.745	0.745	0.718	23,100
2026-02-19	0.745	0.745	0.740	0.745	0.718	100,400
2026-02-13	0.745	0.745	0.745	0.745	0.718	2,000
2026-02-12	0.745	0.745	0.740	0.740	0.713	15,400
2026-02-10	0.735	0.745	0.720	0.745	0.718	119,600
2026-02-09	0.740	0.740	0.725	0.725	0.699	125,600
2026-02-06	0.735	0.740	0.730	0.740	0.713	178,300
2026-02-05	0.750	0.750	0.735	0.735	0.709	31,700
2026-02-04	0.740	0.750	0.740	0.750	0.723	424,600
2026-02-03	0.745	0.745	0.735	0.745	0.718	88,400

← NewerPage 3 of 5 · 251 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.