CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.325	0.325	0.325	0.325	0.271	57,326
2023-10-26	0.325	0.325	0.325	0.325	0.271	31,593
2023-10-25	0.325	0.325	0.320	0.320	0.266	7,352
2023-10-24	0.325	0.325	0.325	0.325	0.271	27,572
2023-10-23	0.320	0.330	0.320	0.325	0.271	162,444
2023-10-20	0.325	0.330	0.325	0.330	0.275	103,394
2023-10-19	0.345	0.345	0.330	0.330	0.275	23,206
2023-10-18	0.335	0.340	0.330	0.330	0.275	92,480
2023-10-17	0.325	0.335	0.325	0.335	0.279	57,671
2023-10-16	0.335	0.335	0.325	0.330	0.275	83,749
2023-10-13	0.340	0.345	0.325	0.335	0.279	310,642
2023-10-12	0.340	0.345	0.335	0.345	0.287	61,922
2023-10-11	0.330	0.335	0.330	0.335	0.279	113,963
2023-10-10	0.330	0.335	0.330	0.335	0.279	67,321
2023-10-09	0.320	0.330	0.320	0.325	0.271	178,412
2023-10-06	0.325	0.325	0.315	0.320	0.266	483,770
2023-10-05	0.325	0.325	0.320	0.325	0.271	559,707
2023-10-04	0.335	0.340	0.325	0.325	0.271	508,010
2023-10-03	0.335	0.340	0.330	0.335	0.279	98,684
2023-10-02	0.335	0.340	0.335	0.340	0.283	298,005
2023-09-29	0.350	0.350	0.330	0.340	0.283	1,232,689
2023-09-27	0.355	0.355	0.345	0.350	0.291	1,025,900
2023-09-26	0.365	0.365	0.350	0.350	0.291	1,224,532
2023-09-25	0.370	0.370	0.360	0.370	0.308	1,708,187
2023-09-22	0.365	0.380	0.365	0.370	0.308	11,514,782
2023-09-21	0.355	0.370	0.355	0.365	0.304	2,465,722
2023-09-20	0.350	0.355	0.350	0.355	0.296	48,710
2023-09-19	0.355	0.355	0.350	0.350	0.291	16,084
2023-09-18	0.350	0.350	0.350	0.350	0.291	196,449
2023-09-15	0.350	0.355	0.350	0.355	0.296	98,799
2023-09-14	0.350	0.350	0.350	0.350	0.291	332,010
2023-09-13	0.355	0.355	0.350	0.355	0.296	212,533
2023-09-12	0.350	0.355	0.345	0.355	0.296	1,125,848
2023-09-11	0.345	0.350	0.345	0.345	0.287	67,781
2023-09-08	0.345	0.350	0.345	0.350	0.291	73,525
2023-09-07	0.350	0.350	0.345	0.350	0.291	122,350
2023-09-06	0.350	0.350	0.345	0.350	0.291	353,608
2023-09-05	0.350	0.355	0.350	0.350	0.291	369,807
2023-09-04	0.350	0.350	0.350	0.350	0.291	454,934
2023-09-01	0.350	0.350	0.345	0.350	0.291	522,715
2023-08-30	0.350	0.350	0.345	0.350	0.291	542,475
2023-08-29	0.350	0.350	0.345	0.350	0.291	285,598
2023-08-28	0.350	0.350	0.345	0.350	0.291	306,736
2023-08-25	0.350	0.355	0.345	0.350	0.291	329,713
2023-08-24	0.370	0.370	0.350	0.355	0.296	6,200,435
2023-08-23	0.360	0.370	0.360	0.370	0.308	3,525,168
2023-08-22	0.355	0.360	0.355	0.360	0.300	1,342,516
2023-08-21	0.350	0.355	0.350	0.355	0.296	1,653,848
2023-08-18	0.345	0.350	0.345	0.350	0.291	101,097
2023-08-17	0.345	0.345	0.345	0.345	0.287	173,472
2023-08-16	0.340	0.350	0.340	0.350	0.291	384,971
2023-08-15	0.345	0.345	0.335	0.345	0.287	535,467
2023-08-14	0.345	0.350	0.345	0.350	0.291	218,851
2023-08-11	0.340	0.345	0.340	0.340	0.283	234,245
2023-08-10	0.335	0.350	0.330	0.345	0.287	1,483,937
2023-08-09	0.335	0.335	0.335	0.335	0.279	114,882
2023-08-08	0.335	0.335	0.330	0.330	0.275	147,854
2023-08-07	0.330	0.335	0.330	0.330	0.275	180,480
2023-08-04	0.335	0.335	0.335	0.335	0.279	328,449
2023-08-03	0.330	0.335	0.330	0.335	0.279	334,423

← NewerPage 11 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.