Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.745	0.750	0.735	0.740	0.693	368,300
2024-11-04	0.735	0.750	0.735	0.745	0.698	497,800
2024-11-01	0.725	0.750	0.720	0.735	0.688	818,600
2024-10-30	0.720	0.725	0.715	0.720	0.674	157,500
2024-10-29	0.720	0.725	0.715	0.725	0.679	149,600
2024-10-28	0.735	0.740	0.720	0.720	0.674	206,200
2024-10-25	0.730	0.745	0.730	0.735	0.688	834,200
2024-10-24	0.720	0.730	0.720	0.725	0.679	461,800
2024-10-23	0.715	0.730	0.710	0.720	0.674	548,100
2024-10-22	0.700	0.715	0.700	0.715	0.670	34,300
2024-10-21	0.700	0.700	0.700	0.700	0.655	1,000
2024-10-18	0.705	0.720	0.705	0.715	0.670	230,600
2024-10-17	0.710	0.710	0.705	0.705	0.660	23,700
2024-10-16	0.705	0.715	0.700	0.715	0.670	92,400
2024-10-15	0.720	0.720	0.710	0.720	0.674	9,800
2024-10-14	0.715	0.730	0.705	0.710	0.665	231,600
2024-10-11	0.705	0.715	0.705	0.710	0.665	109,900
2024-10-10	0.705	0.710	0.700	0.705	0.660	44,000
2024-10-09	0.710	0.710	0.700	0.700	0.655	41,100
2024-10-08	0.710	0.710	0.700	0.710	0.665	77,100
2024-10-07	0.710	0.710	0.695	0.695	0.651	100,400
2024-10-04	0.680	0.705	0.680	0.705	0.660	244,300
2024-10-03	0.680	0.690	0.680	0.690	0.646	50,000
2024-10-02	0.690	0.690	0.680	0.685	0.641	74,200
2024-10-01	0.685	0.690	0.685	0.690	0.646	71,000
2024-09-30	0.690	0.690	0.685	0.685	0.641	21,100
2024-09-27	0.690	0.690	0.680	0.685	0.641	53,000
2024-09-26	0.680	0.695	0.680	0.690	0.646	256,200
2024-09-25	0.680	0.680	0.675	0.675	0.632	23,500
2024-09-24	0.680	0.685	0.665	0.685	0.641	87,600
2024-09-23	0.680	0.685	0.680	0.685	0.641	53,200
2024-09-20	0.680	0.685	0.675	0.675	0.632	33,100
2024-09-19	0.680	0.680	0.670	0.680	0.637	61,000
2024-09-18	0.670	0.670	0.665	0.665	0.623	68,000
2024-09-17	0.675	0.675	0.660	0.675	0.632	112,100
2024-09-13	0.675	0.675	0.670	0.675	0.632	19,500
2024-09-12	0.680	0.680	0.675	0.675	0.632	15,000
2024-09-11	0.675	0.680	0.670	0.680	0.637	28,000
2024-09-10	0.675	0.680	0.670	0.675	0.632	66,200
2024-09-09	0.680	0.680	0.680	0.680	0.637	60,800
2024-09-06	0.680	0.685	0.680	0.685	0.641	26,500
2024-09-05	0.690	0.690	0.680	0.680	0.637	29,200
2024-09-04	0.685	0.685	0.685	0.685	0.641	168,300
2024-09-03	0.690	0.690	0.685	0.685	0.641	57,500
2024-09-02	0.690	0.695	0.690	0.695	0.651	52,000
2024-08-30	0.690	0.690	0.685	0.690	0.646	41,800
2024-08-29	0.690	0.690	0.685	0.685	0.641	10,800
2024-08-28	0.685	0.685	0.685	0.685	0.641	39,500
2024-08-27	0.680	0.685	0.680	0.685	0.641	103,600
2024-08-26	0.690	0.690	0.685	0.685	0.641	116,700
2024-08-23	0.680	0.685	0.680	0.680	0.637	57,800
2024-08-22	0.690	0.690	0.685	0.690	0.646	47,000
2024-08-21	0.685	0.690	0.680	0.690	0.646	135,200
2024-08-20	0.685	0.690	0.680	0.680	0.637	56,400
2024-08-19	0.695	0.695	0.685	0.685	0.641	53,200
2024-08-16	0.695	0.695	0.680	0.680	0.637	23,300
2024-08-15	0.680	0.690	0.670	0.670	0.627	25,500
2024-08-14	0.690	0.695	0.680	0.690	0.646	26,500
2024-08-13	0.695	0.695	0.680	0.690	0.646	65,500
2024-08-12	0.685	0.690	0.680	0.690	0.646	131,000

← NewerPage 9 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.