CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.335	0.335	0.325	0.330	0.275	184,386
2023-05-03	0.340	0.340	0.335	0.340	0.283	357,055
2023-05-02	0.350	0.355	0.340	0.345	0.287	1,967,017
2023-04-28	0.325	0.360	0.325	0.350	0.291	5,437,156
2023-04-27	0.320	0.325	0.320	0.325	0.271	133,379
2023-04-26	0.330	0.330	0.320	0.320	0.266	423,457
2023-04-25	0.335	0.335	0.330	0.330	0.275	608,762
2023-04-20	0.335	0.335	0.330	0.335	0.279	143,258
2023-04-19	0.340	0.340	0.335	0.335	0.279	131,540
2023-04-18	0.340	0.340	0.335	0.340	0.283	519,498
2023-04-17	0.335	0.340	0.335	0.340	0.283	403,352
2023-04-14	0.335	0.340	0.335	0.340	0.283	65,483
2023-04-13	0.340	0.340	0.335	0.340	0.283	42,621
2023-04-12	0.345	0.345	0.335	0.340	0.283	514,673
2023-04-11	0.345	0.355	0.340	0.345	0.287	1,624,897
2023-04-10	0.340	0.345	0.340	0.345	0.287	427,248
2023-04-07	0.340	0.345	0.340	0.345	0.287	362,339
2023-04-06	0.345	0.350	0.340	0.340	0.283	509,389
2023-04-05	0.350	0.350	0.340	0.340	0.283	389,566
2023-04-04	0.360	0.370	0.350	0.350	0.291	3,275,069
2023-04-03	0.340	0.360	0.335	0.360	0.300	2,041,116
2023-03-31	0.330	0.345	0.330	0.340	0.283	1,696,929
2023-03-30	0.320	0.330	0.320	0.325	0.271	444,136
2023-03-29	0.310	0.310	0.310	0.310	0.258	252,167
2023-03-28	0.310	0.310	0.310	0.310	0.258	54,569
2023-03-27	0.315	0.315	0.310	0.310	0.258	241,483
2023-03-24	0.315	0.315	0.315	0.315	0.262	210,694
2023-03-23	0.310	0.315	0.310	0.315	0.262	141,765
2023-03-22	0.315	0.315	0.305	0.310	0.258	196,679
2023-03-21	0.310	0.320	0.310	0.320	0.266	21,828
2023-03-20	0.310	0.310	0.310	0.310	0.258	40,439
2023-03-17	0.325	0.325	0.320	0.320	0.266	163,593
2023-03-16	0.305	0.310	0.305	0.305	0.254	312,480
2023-03-15	0.305	0.310	0.305	0.305	0.254	207,478
2023-03-14	0.320	0.325	0.305	0.305	0.254	321,901
2023-03-13	0.325	0.325	0.310	0.320	0.266	1,409,608
2023-03-10	0.340	0.345	0.335	0.335	0.279	43,770
2023-03-09	0.350	0.350	0.335	0.340	0.283	389,337
2023-03-08	0.345	0.350	0.345	0.350	0.289	268,710
2023-03-07	0.350	0.350	0.345	0.345	0.285	420,929
2023-03-06	0.345	0.355	0.345	0.350	0.289	394,162
2023-03-03	0.335	0.355	0.335	0.350	0.289	1,991,257
2023-03-02	0.340	0.340	0.325	0.330	0.273	674,245
2023-03-01	0.345	0.345	0.330	0.340	0.281	597,274
2023-02-28	0.365	0.365	0.340	0.345	0.285	2,428,040
2023-02-27	0.360	0.365	0.355	0.360	0.298	2,160,135
2023-02-24	0.350	0.365	0.350	0.355	0.294	4,980,613
2023-02-23	0.355	0.370	0.325	0.345	0.285	6,897,887
2023-02-22	0.340	0.360	0.330	0.355	0.294	4,408,384
2023-02-21	0.360	0.360	0.340	0.345	0.285	2,969,481
2023-02-20	0.360	0.370	0.355	0.360	0.298	2,560,270
2023-02-17	0.335	0.365	0.335	0.360	0.298	4,737,407
2023-02-16	0.335	0.340	0.335	0.340	0.281	212,533
2023-02-15	0.340	0.340	0.330	0.340	0.281	577,974
2023-02-14	0.345	0.345	0.330	0.340	0.281	320,637
2023-02-13	0.340	0.350	0.340	0.345	0.285	915,154
2023-02-10	0.335	0.345	0.325	0.340	0.281	1,392,031
2023-02-09	0.330	0.340	0.330	0.335	0.277	1,017,744
2023-02-08	0.325	0.330	0.325	0.330	0.273	548,334
2023-02-07	0.315	0.320	0.315	0.320	0.265	220,804

← NewerPage 13 of 19 · 1,086 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.