Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.740	0.740	0.735	0.740	0.713	95,900
2026-01-29	0.740	0.745	0.735	0.735	0.709	44,800
2026-01-28	0.740	0.750	0.740	0.750	0.723	138,900
2026-01-27	0.740	0.745	0.740	0.745	0.718	143,500
2026-01-26	0.735	0.755	0.735	0.740	0.713	322,500
2026-01-23	0.740	0.740	0.735	0.735	0.709	67,700
2026-01-22	0.740	0.740	0.740	0.740	0.713	73,200
2026-01-21	0.735	0.735	0.730	0.735	0.709	48,500
2026-01-20	0.740	0.740	0.730	0.730	0.704	13,300
2026-01-19	0.735	0.740	0.735	0.740	0.713	25,700
2026-01-16	0.740	0.740	0.735	0.740	0.713	44,200
2026-01-15	0.740	0.740	0.735	0.740	0.713	73,400
2026-01-14	0.735	0.740	0.735	0.740	0.713	55,900
2026-01-13	0.740	0.740	0.730	0.730	0.704	91,100
2026-01-12	0.740	0.745	0.735	0.735	0.709	102,500
2026-01-09	0.725	0.740	0.725	0.740	0.713	265,400
2026-01-08	0.730	0.730	0.725	0.730	0.704	205,100
2026-01-07	0.725	0.730	0.725	0.730	0.704	84,300
2026-01-06	0.725	0.725	0.720	0.725	0.699	96,900
2026-01-05	0.725	0.725	0.720	0.720	0.694	143,800
2025-12-31	0.720	0.725	0.720	0.720	0.694	19,000
2025-12-30	0.720	0.725	0.720	0.720	0.694	57,300
2025-12-29	0.730	0.730	0.720	0.730	0.704	49,600
2025-12-26	0.730	0.730	0.730	0.730	0.704	59,700
2025-12-24	0.720	0.725	0.720	0.725	0.699	49,200
2025-12-23	0.720	0.725	0.720	0.720	0.694	9,900
2025-12-22	0.720	0.720	0.720	0.720	0.694	52,500
2025-12-19	0.720	0.720	0.720	0.720	0.694	39,200
2025-12-18	0.720	0.720	0.720	0.720	0.694	8,900
2025-12-17	0.725	0.725	0.720	0.720	0.694	16,700
2025-12-16	0.725	0.730	0.725	0.725	0.699	74,500
2025-12-15	0.720	0.720	0.720	0.720	0.694	57,400
2025-12-12	0.720	0.725	0.720	0.720	0.694	42,000
2025-12-11	0.725	0.730	0.720	0.720	0.694	85,100
2025-12-10	0.725	0.725	0.725	0.725	0.699	55,500
2025-12-09	0.730	0.730	0.720	0.725	0.699	67,700
2025-12-08	0.725	0.730	0.715	0.730	0.704	365,700
2025-12-05	0.725	0.730	0.725	0.725	0.699	44,800
2025-12-04	0.725	0.725	0.725	0.725	0.699	25,100
2025-12-03	0.715	0.730	0.715	0.720	0.694	169,700
2025-12-02	0.720	0.725	0.720	0.720	0.694	175,700
2025-12-01	0.725	0.725	0.720	0.725	0.699	113,600
2025-11-28	0.740	0.740	0.725	0.725	0.699	84,100
2025-11-27	0.715	0.745	0.715	0.745	0.718	287,200
2025-11-26	0.725	0.725	0.720	0.725	0.699	227,600
2025-11-25	0.725	0.730	0.720	0.730	0.704	197,300
2025-11-24	0.740	0.740	0.720	0.730	0.704	103,400
2025-11-21	0.740	0.740	0.735	0.740	0.713	301,300
2025-11-20	0.730	0.745	0.725	0.740	0.713	565,000
2025-11-19	0.720	0.745	0.720	0.730	0.704	517,700
2025-11-18	0.710	0.720	0.710	0.720	0.694	25,400
2025-11-17	0.715	0.720	0.715	0.720	0.694	104,200
2025-11-14	0.715	0.725	0.715	0.725	0.699	49,600
2025-11-13	0.715	0.720	0.715	0.715	0.689	28,200
2025-11-12	0.720	0.720	0.715	0.720	0.694	14,900
2025-11-11	0.715	0.715	0.710	0.715	0.689	67,600
2025-11-10	0.710	0.715	0.710	0.715	0.689	81,200
2025-11-07	0.710	0.710	0.710	0.710	0.685	32,400
2025-11-06	0.715	0.720	0.715	0.715	0.689	59,500
2025-11-05	0.715	0.720	0.710	0.720	0.694	129,300

← NewerPage 4 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.