Cepatwawasan Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.770	0.770	0.765	0.770	0.770	14,000
2026-10-16	0.775	0.775	0.770	0.770	0.770	29,100
2026-10-15	0.765	0.775	0.765	0.770	0.770	54,000
2026-10-14	0.775	0.775	0.770	0.770	0.770	5,700
2026-10-13	0.775	0.780	0.775	0.775	0.775	35,000
2026-10-12	0.780	0.785	0.775	0.775	0.775	59,300
2026-10-09	0.775	0.775	0.775	0.775	0.775	0
2026-10-08	0.780	0.785	0.770	0.775	0.775	59,100
2026-10-07	0.785	0.785	0.785	0.785	0.785	900
2026-10-06	0.800	0.800	0.765	0.765	0.765	33,000
2026-10-05	0.800	0.800	0.760	0.760	0.760	56,600
2026-10-02	0.765	0.800	0.765	0.800	0.800	45,500
2026-10-01	0.780	0.780	0.770	0.770	0.770	165,100
2026-09-30	0.785	0.785	0.780	0.780	0.780	40,900
2026-09-29	0.785	0.785	0.785	0.785	0.785	0
2026-09-28	0.790	0.790	0.780	0.785	0.785	207,400
2026-09-25	0.790	0.800	0.785	0.785	0.785	39,500
2026-09-24	0.785	0.790	0.785	0.790	0.790	30,000
2026-09-23	0.795	0.795	0.790	0.795	0.795	135,600
2026-09-22	0.800	0.800	0.795	0.795	0.795	32,600
2026-09-21	0.805	0.805	0.800	0.805	0.805	27,500
2026-09-18	0.805	0.805	0.800	0.805	0.805	112,700
2026-09-17	0.805	0.805	0.805	0.805	0.805	20,000
2026-09-16	0.805	0.805	0.805	0.805	0.805	0
2026-09-15	0.810	0.810	0.805	0.805	0.805	71,000
2026-09-14	0.805	0.805	0.800	0.805	0.805	149,700
2026-09-11	0.805	0.815	0.805	0.805	0.805	8,600
2026-09-10	0.810	0.815	0.805	0.805	0.805	111,800
2026-09-09	0.805	0.805	0.805	0.805	0.805	13,700
2026-09-08	0.800	0.820	0.790	0.805	0.805	82,100
2026-09-07	0.800	0.805	0.800	0.800	0.800	57,600
2026-09-04	0.800	0.810	0.800	0.800	0.800	35,600
2026-09-03	0.810	0.815	0.805	0.815	0.815	41,000
2026-09-02	0.800	0.810	0.800	0.810	0.810	125,000
2026-09-01	0.800	0.805	0.785	0.800	0.800	415,500
2026-08-31	0.800	0.800	0.800	0.800	0.800	0
2026-08-28	0.805	0.810	0.780	0.800	0.800	381,700
2026-08-27	0.805	0.805	0.805	0.805	0.805	66,800
2026-08-26	0.815	0.815	0.800	0.805	0.805	54,200
2026-08-25	0.820	0.820	0.820	0.820	0.820	0
2026-08-24	0.820	0.820	0.810	0.820	0.820	168,200
2026-08-21	0.805	0.815	0.805	0.810	0.810	217,100
2026-08-20	0.810	0.815	0.800	0.805	0.805	262,100
2026-08-19	0.830	0.830	0.815	0.815	0.815	68,100
2026-08-18	0.820	0.825	0.820	0.820	0.820	291,500
2026-08-17	0.825	0.825	0.820	0.820	0.820	52,300
2026-08-14	0.820	0.825	0.820	0.825	0.825	79,100
2026-08-13	0.815	0.815	0.815	0.815	0.815	800
2026-08-12	0.825	0.825	0.815	0.815	0.815	68,200
2026-08-11	0.830	0.830	0.820	0.830	0.830	67,100
2026-08-10	0.820	0.820	0.810	0.815	0.815	57,500
2026-08-07	0.825	0.825	0.815	0.820	0.820	125,500
2026-08-06	0.820	0.830	0.820	0.830	0.830	36,200
2026-08-05	0.825	0.825	0.820	0.825	0.825	42,700
2026-08-04	0.825	0.830	0.825	0.830	0.830	47,200
2026-08-03	0.830	0.830	0.825	0.825	0.825	51,800
2026-07-31	0.815	0.830	0.815	0.825	0.825	75,700
2026-07-30	0.825	0.825	0.820	0.820	0.820	11,400
2026-07-29	0.820	0.820	0.815	0.815	0.815	55,900
2026-07-28	0.820	0.830	0.820	0.820	0.820	83,300

Page 1 of 2 · 66 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.