Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.650	0.655	0.645	0.645	0.622	27,500
2025-08-01	0.645	0.650	0.645	0.645	0.622	39,500
2025-07-31	0.655	0.655	0.645	0.645	0.622	8,100
2025-07-30	0.645	0.655	0.645	0.655	0.632	20,500
2025-07-29	0.650	0.650	0.645	0.645	0.622	40,000
2025-07-28	0.660	0.660	0.640	0.640	0.617	132,600
2025-07-25	0.660	0.660	0.655	0.655	0.632	41,700
2025-07-24	0.650	0.660	0.650	0.660	0.636	33,100
2025-07-23	0.650	0.650	0.650	0.650	0.627	37,300
2025-07-22	0.655	0.655	0.655	0.655	0.632	31,800
2025-07-21	0.650	0.655	0.650	0.655	0.632	59,900
2025-07-18	0.645	0.650	0.645	0.650	0.627	135,000
2025-07-17	0.640	0.650	0.640	0.645	0.622	110,100
2025-07-16	0.635	0.640	0.635	0.640	0.617	55,000
2025-07-15	0.650	0.650	0.635	0.640	0.617	35,100
2025-07-14	0.645	0.645	0.645	0.645	0.622	86,400
2025-07-11	0.640	0.640	0.640	0.640	0.617	25,000
2025-07-10	0.640	0.640	0.640	0.640	0.617	3,500
2025-07-09	0.650	0.650	0.635	0.645	0.622	46,900
2025-07-08	0.625	0.645	0.625	0.645	0.622	12,300
2025-07-07	0.640	0.645	0.635	0.635	0.612	28,100
2025-07-04	0.630	0.645	0.630	0.640	0.617	69,200
2025-07-03	0.635	0.640	0.625	0.640	0.617	81,200
2025-07-02	0.625	0.645	0.625	0.645	0.622	31,400
2025-07-01	0.635	0.635	0.615	0.625	0.603	64,500
2025-06-30	0.640	0.645	0.640	0.645	0.622	20,900
2025-06-26	0.645	0.645	0.625	0.645	0.622	8,500
2025-06-25	0.645	0.645	0.630	0.630	0.607	25,200
2025-06-24	0.625	0.645	0.625	0.630	0.607	54,100
2025-06-23	0.625	0.625	0.620	0.625	0.603	8,500
2025-06-20	0.645	0.645	0.645	0.645	0.622	1,100
2025-06-19	0.645	0.645	0.625	0.625	0.603	67,500
2025-06-18	0.650	0.650	0.645	0.645	0.622	54,900
2025-06-17	0.645	0.650	0.640	0.645	0.622	25,800
2025-06-16	0.630	0.645	0.630	0.645	0.622	37,500
2025-06-13	0.650	0.650	0.650	0.650	0.627	100
2025-06-12	0.650	0.650	0.640	0.640	0.617	13,400
2025-06-11	0.635	0.640	0.630	0.640	0.617	32,800
2025-06-10	0.640	0.640	0.630	0.635	0.612	89,800
2025-06-09	0.630	0.635	0.630	0.635	0.612	13,000
2025-06-06	0.630	0.640	0.630	0.630	0.607	5,900
2025-06-05	0.630	0.645	0.630	0.630	0.607	20,100
2025-06-04	0.625	0.640	0.625	0.640	0.617	28,000
2025-06-03	0.625	0.645	0.620	0.625	0.603	56,900
2025-05-30	0.630	0.645	0.630	0.645	0.622	17,600
2025-05-29	0.650	0.650	0.630	0.640	0.617	23,200
2025-05-28	0.640	0.640	0.630	0.630	0.607	56,700
2025-05-27	0.640	0.640	0.630	0.635	0.612	24,300
2025-05-26	0.640	0.640	0.635	0.635	0.612	66,200
2025-05-23	0.640	0.645	0.640	0.640	0.617	74,100
2025-05-22	0.640	0.640	0.640	0.640	0.617	22,300
2025-05-21	0.640	0.645	0.640	0.640	0.617	41,700
2025-05-20	0.655	0.655	0.645	0.645	0.622	46,900
2025-05-19	0.645	0.650	0.640	0.640	0.617	26,900
2025-05-16	0.645	0.655	0.645	0.645	0.622	40,100
2025-05-15	0.655	0.655	0.640	0.645	0.622	69,700
2025-05-14	0.650	0.655	0.640	0.645	0.622	141,100
2025-05-09	0.650	0.650	0.650	0.650	0.627	10,000
2025-05-08	0.670	0.670	0.635	0.660	0.636	15,100
2025-05-07	0.645	0.650	0.640	0.645	0.622	12,400

← NewerPage 6 of 21 · 1,219 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.