Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.720	0.720	0.715	0.720	0.694	90,800
2025-11-03	0.725	0.725	0.720	0.720	0.694	52,200
2025-10-31	0.720	0.725	0.720	0.725	0.699	91,800
2025-10-30	0.720	0.725	0.715	0.725	0.699	123,400
2025-10-29	0.720	0.720	0.715	0.720	0.694	81,200
2025-10-28	0.715	0.720	0.715	0.715	0.689	56,500
2025-10-27	0.720	0.725	0.720	0.720	0.694	27,700
2025-10-24	0.720	0.720	0.715	0.715	0.689	69,200
2025-10-23	0.720	0.725	0.710	0.725	0.699	101,700
2025-10-22	0.730	0.730	0.720	0.720	0.694	53,200
2025-10-21	0.720	0.730	0.720	0.730	0.704	75,100
2025-10-17	0.720	0.720	0.710	0.715	0.689	137,700
2025-10-16	0.720	0.725	0.720	0.725	0.699	32,200
2025-10-15	0.720	0.725	0.715	0.715	0.689	73,400
2025-10-14	0.730	0.735	0.720	0.725	0.699	56,700
2025-10-13	0.730	0.735	0.725	0.735	0.709	111,500
2025-10-10	0.735	0.740	0.735	0.735	0.709	122,700
2025-10-09	0.720	0.735	0.720	0.735	0.709	279,200
2025-10-08	0.710	0.720	0.710	0.720	0.694	59,800
2025-10-07	0.720	0.725	0.705	0.710	0.685	277,500
2025-10-06	0.720	0.725	0.715	0.720	0.694	107,400
2025-10-03	0.730	0.730	0.715	0.715	0.689	74,600
2025-10-02	0.715	0.730	0.715	0.715	0.689	92,400
2025-10-01	0.715	0.715	0.710	0.715	0.689	60,100
2025-09-30	0.700	0.720	0.700	0.710	0.685	233,900
2025-09-29	0.700	0.710	0.695	0.700	0.675	67,200
2025-09-26	0.695	0.700	0.690	0.700	0.675	140,900
2025-09-25	0.690	0.695	0.680	0.690	0.665	172,700
2025-09-24	0.680	0.680	0.680	0.680	0.656	49,400
2025-09-22	0.690	0.690	0.690	0.690	0.665	400
2025-09-19	0.675	0.690	0.675	0.690	0.665	148,100
2025-09-18	0.680	0.680	0.675	0.675	0.651	79,000
2025-09-17	0.675	0.680	0.675	0.680	0.656	44,700
2025-09-12	0.670	0.680	0.670	0.680	0.656	66,900
2025-09-11	0.665	0.665	0.665	0.665	0.641	13,500
2025-09-10	0.660	0.665	0.660	0.665	0.641	134,600
2025-09-09	0.655	0.660	0.655	0.660	0.636	54,600
2025-09-08	0.655	0.655	0.655	0.655	0.632	69,000
2025-09-04	0.670	0.670	0.655	0.655	0.632	59,000
2025-09-03	0.655	0.655	0.650	0.650	0.627	74,000
2025-09-02	0.655	0.660	0.655	0.660	0.636	37,000
2025-08-29	0.650	0.670	0.650	0.660	0.636	44,700
2025-08-28	0.660	0.665	0.650	0.665	0.641	55,500
2025-08-27	0.655	0.660	0.650	0.650	0.627	83,800
2025-08-26	0.665	0.665	0.660	0.660	0.636	74,500
2025-08-25	0.685	0.690	0.660	0.660	0.636	370,100
2025-08-22	0.670	0.685	0.670	0.675	0.651	455,700
2025-08-21	0.665	0.665	0.665	0.665	0.641	25,000
2025-08-20	0.665	0.665	0.665	0.665	0.641	74,000
2025-08-19	0.655	0.665	0.655	0.665	0.641	150,700
2025-08-18	0.645	0.655	0.645	0.655	0.632	55,700
2025-08-15	0.650	0.655	0.645	0.645	0.622	123,500
2025-08-14	0.660	0.660	0.650	0.650	0.627	183,400
2025-08-13	0.650	0.665	0.650	0.655	0.632	250,600
2025-08-12	0.650	0.655	0.650	0.650	0.627	43,800
2025-08-11	0.655	0.655	0.650	0.650	0.627	110,500
2025-08-08	0.650	0.650	0.645	0.645	0.622	900
2025-08-07	0.650	0.650	0.650	0.650	0.627	94,800
2025-08-06	0.650	0.650	0.650	0.650	0.627	40,200
2025-08-05	0.650	0.655	0.645	0.645	0.622	27,500

← NewerPage 5 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.