CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.335	0.335	0.335	0.335	0.279	264,230
2023-08-01	0.330	0.335	0.330	0.335	0.279	170,715
2023-07-31	0.330	0.330	0.330	0.330	0.275	389,566
2023-07-28	0.335	0.335	0.330	0.330	0.275	181,055
2023-07-27	0.335	0.335	0.335	0.335	0.279	82,715
2023-07-26	0.335	0.340	0.335	0.335	0.279	527,425
2023-07-25	0.325	0.330	0.325	0.330	0.275	462,402
2023-07-24	0.325	0.325	0.325	0.325	0.271	137,744
2023-07-21	0.320	0.330	0.320	0.330	0.275	99,373
2023-07-20	0.325	0.325	0.320	0.325	0.271	538,799
2023-07-18	0.320	0.320	0.320	0.320	0.266	60,888
2023-07-17	0.315	0.320	0.315	0.320	0.266	241,828
2023-07-14	0.310	0.315	0.310	0.315	0.262	96,386
2023-07-13	0.310	0.310	0.310	0.310	0.258	51,697
2023-07-12	0.310	0.315	0.305	0.310	0.258	180,710
2023-07-11	0.315	0.315	0.310	0.310	0.258	103,394
2023-07-10	0.315	0.320	0.315	0.320	0.266	109,483
2023-07-06	0.315	0.320	0.315	0.320	0.266	34,465
2023-07-05	0.305	0.315	0.305	0.315	0.262	48,480
2023-07-04	0.305	0.305	0.305	0.305	0.254	85,013
2023-07-03	0.310	0.310	0.305	0.305	0.254	22,976
2023-06-30	0.305	0.310	0.305	0.305	0.254	202,193
2023-06-28	0.310	0.310	0.305	0.305	0.254	83,864
2023-06-27	0.310	0.310	0.310	0.310	0.258	44,460
2023-06-26	0.310	0.310	0.305	0.305	0.254	130,621
2023-06-23	0.300	0.305	0.300	0.305	0.254	194,381
2023-06-22	0.300	0.300	0.300	0.300	0.250	29,065
2023-06-21	0.305	0.305	0.300	0.300	0.250	47,102
2023-06-20	0.300	0.305	0.300	0.300	0.250	50,319
2023-06-19	0.305	0.305	0.305	0.305	0.254	151,645
2023-06-16	0.305	0.305	0.305	0.305	0.254	3,446
2023-06-15	0.310	0.310	0.310	0.310	0.258	22,976
2023-06-14	0.305	0.305	0.305	0.305	0.254	152,564
2023-06-13	0.310	0.310	0.310	0.310	0.258	68,929
2023-06-12	0.315	0.315	0.310	0.310	0.258	219,196
2023-06-09	0.310	0.315	0.310	0.310	0.258	355,446
2023-06-08	0.305	0.320	0.305	0.310	0.258	571,081
2023-06-07	0.300	0.300	0.300	0.300	0.250	209,316
2023-06-06	0.300	0.300	0.295	0.300	0.250	414,726
2023-06-02	0.305	0.305	0.300	0.300	0.250	901,827
2023-06-01	0.305	0.310	0.300	0.300	0.250	687,686
2023-05-31	0.305	0.305	0.300	0.305	0.254	123,269
2023-05-30	0.305	0.310	0.305	0.305	0.254	133,608
2023-05-29	0.305	0.310	0.305	0.310	0.258	302,371
2023-05-26	0.310	0.310	0.300	0.305	0.254	721,117
2023-05-25	0.305	0.310	0.305	0.310	0.258	166,694
2023-05-24	0.310	0.310	0.305	0.305	0.254	184,846
2023-05-23	0.310	0.310	0.305	0.310	0.258	322,705
2023-05-22	0.310	0.310	0.305	0.310	0.258	373,713
2023-05-19	0.310	0.310	0.305	0.310	0.258	198,057
2023-05-18	0.310	0.315	0.305	0.310	0.258	1,019,122
2023-05-17	0.315	0.315	0.310	0.315	0.262	233,096
2023-05-16	0.320	0.335	0.310	0.320	0.266	1,650,976
2023-05-15	0.340	0.340	0.320	0.320	0.266	2,630,578
2023-05-12	0.335	0.340	0.335	0.340	0.283	790,506
2023-05-11	0.345	0.355	0.330	0.335	0.279	3,774,118
2023-05-10	0.335	0.350	0.335	0.345	0.287	3,879,350
2023-05-09	0.335	0.335	0.330	0.335	0.279	322,590
2023-05-08	0.330	0.340	0.330	0.335	0.279	890,339
2023-05-05	0.335	0.335	0.325	0.330	0.275	184,386

← NewerPage 12 of 19 · 1,085 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.