CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.310	0.310	0.310	0.310	0.262	80,418
2024-01-26	0.305	0.305	0.300	0.305	0.258	139,123
2024-01-24	0.305	0.310	0.305	0.305	0.258	128,668
2024-01-23	0.300	0.300	0.300	0.300	0.254	74,674
2024-01-22	0.325	0.330	0.295	0.300	0.254	1,218,903
2024-01-19	0.330	0.340	0.320	0.325	0.275	1,152,845
2024-01-18	0.350	0.350	0.330	0.340	0.288	1,904,406
2024-01-17	0.345	0.355	0.340	0.355	0.300	635,070
2024-01-16	0.340	0.350	0.335	0.350	0.296	69,044
2024-01-15	0.350	0.350	0.350	0.350	0.296	19,530
2024-01-12	0.350	0.350	0.340	0.340	0.288	162,674
2024-01-11	0.355	0.355	0.350	0.350	0.296	26,768
2024-01-10	0.335	0.350	0.335	0.350	0.296	1,565,618
2024-01-09	0.345	0.345	0.340	0.340	0.288	136,710
2024-01-08	0.340	0.345	0.340	0.345	0.292	48,595
2024-01-05	0.340	0.340	0.335	0.335	0.283	145,671
2024-01-04	0.335	0.335	0.335	0.335	0.283	25,389
2024-01-03	0.335	0.335	0.335	0.335	0.283	13,211
2024-01-02	0.335	0.340	0.335	0.340	0.288	76,971
2023-12-29	0.335	0.335	0.335	0.335	0.283	4,595
2023-12-28	0.335	0.335	0.335	0.335	0.283	83,864
2023-12-26	0.335	0.335	0.335	0.335	0.283	51,697
2023-12-22	0.335	0.335	0.335	0.335	0.283	11,488
2023-12-21	0.340	0.340	0.335	0.335	0.283	26,423
2023-12-20	0.340	0.340	0.340	0.340	0.288	7,467
2023-12-19	0.340	0.340	0.340	0.340	0.288	15,050
2023-12-18	0.335	0.345	0.335	0.340	0.288	246,078
2023-12-15	0.325	0.325	0.325	0.325	0.275	10,799
2023-12-14	0.325	0.325	0.325	0.325	0.275	17,232
2023-12-13	0.325	0.325	0.325	0.325	0.275	22,402
2023-12-12	0.325	0.325	0.325	0.325	0.275	2,872
2023-12-11	0.325	0.325	0.325	0.325	0.275	11,488
2023-12-08	0.325	0.325	0.325	0.325	0.275	86,162
2023-12-07	0.325	0.325	0.325	0.325	0.275	4,825
2023-12-06	0.330	0.330	0.330	0.330	0.279	3,446
2023-12-05	0.325	0.325	0.325	0.325	0.275	10,914
2023-12-04	0.325	0.325	0.325	0.325	0.275	80,418
2023-12-01	0.320	0.325	0.320	0.325	0.275	44,804
2023-11-30	0.320	0.320	0.320	0.320	0.271	4,021
2023-11-28	0.325	0.325	0.325	0.325	0.271	133,264
2023-11-27	0.325	0.330	0.325	0.325	0.271	157,504
2023-11-24	0.340	0.340	0.330	0.330	0.275	74,903
2023-11-23	0.330	0.340	0.325	0.340	0.283	23,206
2023-11-22	0.335	0.335	0.335	0.335	0.279	91,676
2023-11-21	0.325	0.335	0.325	0.335	0.279	116,261
2023-11-20	0.330	0.330	0.325	0.330	0.275	82,141
2023-11-17	0.340	0.340	0.325	0.325	0.271	97,995
2023-11-16	0.330	0.335	0.330	0.330	0.275	436,094
2023-11-15	0.355	0.360	0.350	0.355	0.296	443,561
2023-11-14	0.340	0.360	0.340	0.355	0.296	777,639
2023-11-10	0.335	0.335	0.335	0.335	0.279	32,512
2023-11-09	0.345	0.345	0.340	0.340	0.283	68,929
2023-11-08	0.340	0.345	0.335	0.345	0.287	184,501
2023-11-07	0.335	0.345	0.330	0.330	0.275	341,086
2023-11-06	0.330	0.335	0.325	0.335	0.279	15,969
2023-11-03	0.330	0.330	0.330	0.330	0.275	20,794
2023-11-02	0.325	0.340	0.325	0.340	0.283	10,569
2023-11-01	0.330	0.330	0.325	0.325	0.271	2,298
2023-10-31	0.330	0.340	0.330	0.330	0.275	45,149
2023-10-30	0.325	0.325	0.325	0.325	0.271	115,572

← NewerPage 10 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-28	0.0050 MYR
2023-11-29	0.0050 MYR
2023-03-09	0.0025 MYR
2022-12-02	0.0050 MYR
2020-12-04	0.0050 MYR
2019-12-03	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.