Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.635	0.635	0.630	0.635	0.612	85,400
2025-05-05	0.635	0.640	0.630	0.635	0.612	42,200
2025-05-02	0.650	0.650	0.635	0.635	0.612	78,900
2025-04-30	0.640	0.645	0.640	0.645	0.622	2,000
2025-04-29	0.640	0.645	0.630	0.640	0.617	126,000
2025-04-28	0.635	0.640	0.630	0.630	0.607	70,100
2025-04-25	0.640	0.645	0.635	0.635	0.612	21,200
2025-04-24	0.630	0.630	0.625	0.630	0.607	46,200
2025-04-23	0.620	0.630	0.620	0.630	0.607	95,000
2025-04-22	0.635	0.635	0.620	0.620	0.598	190,500
2025-04-21	0.645	0.645	0.620	0.620	0.598	101,300
2025-04-18	0.645	0.650	0.635	0.645	0.622	174,900
2025-04-17	0.630	0.650	0.630	0.640	0.617	153,500
2025-04-16	0.635	0.650	0.635	0.635	0.612	70,600
2025-04-15	0.650	0.650	0.650	0.650	0.627	24,800
2025-04-14	0.640	0.645	0.635	0.645	0.622	100,900
2025-04-11	0.630	0.645	0.630	0.640	0.617	137,700
2025-04-10	0.650	0.650	0.605	0.630	0.607	454,400
2025-04-09	0.715	0.715	0.695	0.695	0.651	806,800
2025-04-08	0.700	0.715	0.700	0.710	0.665	220,600
2025-04-07	0.715	0.720	0.695	0.700	0.655	601,700
2025-04-04	0.720	0.730	0.720	0.725	0.679	468,700
2025-04-03	0.725	0.725	0.720	0.725	0.679	208,500
2025-04-02	0.730	0.730	0.720	0.725	0.679	202,300
2025-03-28	0.730	0.730	0.725	0.730	0.684	281,100
2025-03-27	0.720	0.730	0.720	0.725	0.679	124,000
2025-03-26	0.725	0.725	0.720	0.725	0.679	131,400
2025-03-25	0.725	0.725	0.715	0.720	0.674	165,300
2025-03-24	0.710	0.725	0.710	0.725	0.679	561,000
2025-03-21	0.680	0.680	0.680	0.680	0.637	21,600
2025-03-20	0.685	0.685	0.680	0.680	0.637	49,300
2025-03-19	0.680	0.685	0.680	0.680	0.637	160,600
2025-03-17	0.685	0.685	0.680	0.685	0.641	62,300
2025-03-14	0.675	0.680	0.675	0.680	0.637	112,700
2025-03-13	0.680	0.680	0.670	0.680	0.637	67,300
2025-03-12	0.660	0.685	0.660	0.680	0.637	112,200
2025-03-11	0.660	0.695	0.660	0.680	0.637	71,900
2025-03-10	0.690	0.690	0.685	0.685	0.641	3,100
2025-03-07	0.690	0.690	0.690	0.690	0.646	5,000
2025-03-06	0.680	0.695	0.675	0.695	0.651	26,200
2025-03-05	0.690	0.695	0.685	0.685	0.641	68,300
2025-03-04	0.690	0.690	0.690	0.690	0.646	5,000
2025-03-03	0.695	0.700	0.695	0.700	0.655	16,500
2025-02-28	0.690	0.700	0.680	0.690	0.646	86,000
2025-02-27	0.700	0.700	0.690	0.690	0.646	46,500
2025-02-26	0.700	0.700	0.690	0.690	0.646	21,100
2025-02-25	0.680	0.700	0.665	0.690	0.646	45,100
2025-02-24	0.695	0.695	0.680	0.695	0.651	7,100
2025-02-21	0.690	0.690	0.690	0.690	0.646	48,000
2025-02-20	0.690	0.695	0.690	0.690	0.646	60,800
2025-02-19	0.700	0.700	0.690	0.690	0.646	8,100
2025-02-18	0.690	0.700	0.690	0.690	0.646	48,000
2025-02-17	0.695	0.705	0.695	0.700	0.655	22,300
2025-02-14	0.710	0.710	0.690	0.705	0.660	161,600
2025-02-13	0.700	0.710	0.690	0.690	0.646	91,400
2025-02-12	0.710	0.710	0.695	0.705	0.660	180,300
2025-02-10	0.700	0.710	0.690	0.690	0.646	90,000
2025-02-07	0.700	0.705	0.695	0.695	0.651	106,600
2025-02-06	0.700	0.700	0.680	0.695	0.651	33,200
2025-02-05	0.690	0.695	0.690	0.690	0.646	29,200

← NewerPage 7 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.