Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.685	0.700	0.685	0.700	0.655	21,900
2025-01-31	0.690	0.690	0.690	0.690	0.646	10,000
2025-01-28	0.695	0.695	0.695	0.695	0.651	100
2025-01-27	0.695	0.700	0.685	0.690	0.646	57,100
2025-01-24	0.685	0.695	0.685	0.685	0.641	87,800
2025-01-23	0.690	0.700	0.690	0.700	0.655	10,100
2025-01-22	0.690	0.700	0.690	0.700	0.655	40,200
2025-01-21	0.690	0.700	0.690	0.690	0.646	19,600
2025-01-20	0.690	0.690	0.690	0.690	0.646	46,500
2025-01-17	0.700	0.700	0.690	0.690	0.646	119,800
2025-01-16	0.695	0.700	0.695	0.700	0.655	25,300
2025-01-15	0.700	0.700	0.690	0.700	0.655	13,300
2025-01-14	0.690	0.695	0.690	0.695	0.651	71,900
2025-01-13	0.695	0.700	0.690	0.690	0.646	104,400
2025-01-10	0.700	0.710	0.700	0.700	0.655	64,800
2025-01-09	0.700	0.710	0.700	0.700	0.655	30,400
2025-01-08	0.700	0.710	0.700	0.710	0.665	192,200
2025-01-07	0.700	0.705	0.700	0.700	0.655	103,200
2025-01-06	0.710	0.710	0.705	0.705	0.660	98,500
2025-01-03	0.700	0.710	0.700	0.705	0.660	58,100
2025-01-02	0.700	0.710	0.700	0.710	0.665	26,100
2024-12-31	0.710	0.715	0.700	0.710	0.665	99,300
2024-12-30	0.710	0.710	0.700	0.710	0.665	61,500
2024-12-27	0.715	0.715	0.690	0.710	0.665	293,700
2024-12-26	0.705	0.715	0.705	0.710	0.665	40,300
2024-12-24	0.710	0.715	0.710	0.715	0.670	149,500
2024-12-23	0.705	0.710	0.705	0.710	0.665	53,000
2024-12-20	0.705	0.715	0.705	0.715	0.670	42,000
2024-12-19	0.720	0.720	0.705	0.705	0.660	145,700
2024-12-18	0.710	0.725	0.710	0.725	0.679	4,800
2024-12-17	0.710	0.725	0.710	0.725	0.679	41,200
2024-12-16	0.715	0.725	0.710	0.710	0.665	157,900
2024-12-13	0.735	0.735	0.720	0.725	0.679	42,700
2024-12-12	0.740	0.740	0.720	0.730	0.684	25,500
2024-12-11	0.715	0.740	0.715	0.740	0.693	345,600
2024-12-10	0.715	0.725	0.715	0.725	0.679	209,000
2024-12-09	0.730	0.730	0.710	0.710	0.665	25,500
2024-12-06	0.730	0.730	0.715	0.725	0.679	134,500
2024-12-05	0.725	0.730	0.720	0.730	0.684	192,200
2024-12-04	0.720	0.725	0.715	0.720	0.674	388,800
2024-12-03	0.715	0.720	0.710	0.715	0.670	220,400
2024-12-02	0.720	0.725	0.710	0.715	0.670	100,400
2024-11-29	0.705	0.725	0.705	0.715	0.670	328,700
2024-11-28	0.715	0.715	0.705	0.705	0.660	3,500
2024-11-27	0.710	0.715	0.705	0.715	0.670	125,700
2024-11-26	0.710	0.710	0.700	0.705	0.660	45,700
2024-11-25	0.715	0.715	0.705	0.710	0.665	94,900
2024-11-22	0.705	0.715	0.705	0.705	0.660	170,100
2024-11-21	0.720	0.730	0.700	0.705	0.660	616,600
2024-11-20	0.740	0.740	0.730	0.730	0.684	64,400
2024-11-19	0.740	0.745	0.725	0.740	0.693	129,400
2024-11-18	0.740	0.750	0.735	0.745	0.698	154,200
2024-11-15	0.745	0.745	0.730	0.740	0.693	171,200
2024-11-14	0.740	0.750	0.740	0.750	0.702	130,100
2024-11-13	0.755	0.765	0.740	0.750	0.702	293,200
2024-11-12	0.765	0.770	0.760	0.765	0.716	449,900
2024-11-11	0.760	0.775	0.760	0.765	0.716	903,400
2024-11-08	0.745	0.755	0.735	0.755	0.707	614,900
2024-11-07	0.740	0.750	0.735	0.735	0.688	575,000
2024-11-06	0.745	0.745	0.730	0.740	0.693	144,500

← NewerPage 8 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.