CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.320	0.320	0.310	0.315	0.260	212,647
2023-01-31	0.320	0.320	0.310	0.310	0.256	8,386
2023-01-30	0.310	0.315	0.310	0.315	0.260	58,590
2023-01-27	0.305	0.320	0.305	0.320	0.265	58,705
2023-01-26	0.295	0.315	0.295	0.315	0.260	28,721
2023-01-20	0.320	0.320	0.310	0.310	0.256	17,347
2023-01-19	0.320	0.320	0.295	0.295	0.244	69,044
2023-01-18	0.300	0.305	0.295	0.305	0.252	62,611
2023-01-17	0.310	0.310	0.305	0.305	0.252	2,413
2023-01-13	0.315	0.315	0.305	0.305	0.252	121,775
2023-01-12	0.310	0.310	0.310	0.310	0.256	11,488
2023-01-11	0.290	0.310	0.290	0.310	0.256	21,943
2023-01-10	0.300	0.300	0.290	0.290	0.240	29,755
2023-01-06	0.300	0.305	0.295	0.305	0.252	179,561
2023-01-05	0.300	0.300	0.300	0.300	0.248	13,671
2023-01-04	0.305	0.310	0.300	0.300	0.248	59,279
2023-01-03	0.310	0.310	0.290	0.295	0.244	40,898
2022-12-30	0.300	0.300	0.300	0.300	0.248	1,838
2022-12-29	0.305	0.305	0.300	0.300	0.248	167,728
2022-12-28	0.305	0.305	0.305	0.305	0.252	49,399
2022-12-27	0.310	0.310	0.305	0.305	0.252	101,211
2022-12-23	0.305	0.310	0.305	0.305	0.252	329,713
2022-12-22	0.310	0.320	0.305	0.320	0.265	121,316
2022-12-21	0.310	0.315	0.305	0.305	0.252	57,441
2022-12-20	0.310	0.310	0.310	0.310	0.256	65,368
2022-12-19	0.310	0.315	0.305	0.305	0.252	313,055
2022-12-16	0.310	0.320	0.310	0.320	0.265	84,094
2022-12-15	0.325	0.325	0.315	0.325	0.269	114,997
2022-12-14	0.320	0.320	0.320	0.320	0.265	306,047
2022-12-13	0.325	0.325	0.325	0.325	0.269	45,953
2022-12-12	0.330	0.335	0.320	0.325	0.269	703,540
2022-12-09	0.335	0.335	0.330	0.335	0.277	247,687
2022-12-08	0.345	0.345	0.335	0.340	0.281	585,326
2022-12-07	0.335	0.350	0.335	0.350	0.289	1,894,756
2022-12-06	0.325	0.340	0.320	0.340	0.281	487,676
2022-12-05	0.340	0.340	0.325	0.325	0.269	142,569
2022-12-02	0.335	0.335	0.330	0.330	0.273	204,491
2022-12-01	0.335	0.335	0.330	0.330	0.269	13,556
2022-11-30	0.340	0.340	0.330	0.335	0.273	248,376
2022-11-29	0.345	0.350	0.340	0.345	0.281	430,235
2022-11-25	0.350	0.350	0.345	0.350	0.285	285,828
2022-11-24	0.360	0.370	0.345	0.350	0.285	4,422,974
2022-11-23	0.345	0.355	0.345	0.355	0.289	1,879,247
2022-11-22	0.325	0.345	0.325	0.345	0.281	1,622,944
2022-11-21	0.320	0.325	0.320	0.325	0.265	164,282
2022-11-17	0.320	0.320	0.320	0.320	0.261	68,929
2022-11-16	0.325	0.325	0.320	0.320	0.261	34,465
2022-11-15	0.320	0.330	0.320	0.325	0.265	102,245
2022-11-14	0.325	0.325	0.320	0.320	0.261	63,185
2022-11-11	0.320	0.325	0.320	0.320	0.261	200,355
2022-11-10	0.320	0.325	0.310	0.320	0.261	148,198
2022-11-09	0.310	0.325	0.305	0.320	0.261	447,352
2022-11-08	0.305	0.315	0.305	0.305	0.248	335,457
2022-11-07	0.300	0.305	0.300	0.305	0.248	61,577
2022-11-04	0.295	0.310	0.295	0.300	0.244	223,791
2022-11-03	0.300	0.305	0.295	0.300	0.244	69,849
2022-11-02	0.300	0.300	0.300	0.300	0.244	17,232
2022-11-01	0.295	0.305	0.295	0.305	0.248	63,300
2022-10-31	0.310	0.310	0.310	0.310	0.252	115
2022-10-28	0.300	0.310	0.295	0.300	0.244	105,003

← NewerPage 14 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.