CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	0.300	0.310	0.300	0.310	0.252	299,039
2022-10-26	0.290	0.305	0.290	0.305	0.248	146,475
2022-10-25	0.305	0.305	0.290	0.295	0.240	137,859
2022-10-21	0.305	0.305	0.290	0.300	0.244	93,285
2022-10-20	0.300	0.300	0.300	0.300	0.244	57,441
2022-10-19	0.300	0.305	0.300	0.300	0.244	112,355
2022-10-18	0.290	0.300	0.290	0.300	0.244	137,170
2022-10-17	0.295	0.295	0.285	0.290	0.236	542,360
2022-10-14	0.300	0.300	0.300	0.300	0.244	89,608
2022-10-13	0.300	0.300	0.300	0.300	0.244	282,036
2022-10-12	0.300	0.300	0.300	0.300	0.244	301,337
2022-10-11	0.305	0.305	0.305	0.305	0.248	321,096
2022-10-07	0.315	0.320	0.315	0.320	0.261	96,042
2022-10-06	0.325	0.325	0.315	0.320	0.261	198,402
2022-10-05	0.325	0.330	0.320	0.320	0.261	249,754
2022-10-04	0.325	0.335	0.320	0.330	0.269	671,488
2022-10-03	0.310	0.325	0.310	0.325	0.265	390,371
2022-09-30	0.320	0.320	0.300	0.320	0.261	1,877,868
2022-09-29	0.355	0.365	0.315	0.320	0.261	2,010,098
2022-09-28	0.365	0.365	0.355	0.355	0.289	853,577
2022-09-27	0.365	0.370	0.355	0.370	0.301	1,000,971
2022-09-26	0.370	0.370	0.355	0.365	0.297	958,694
2022-09-23	0.375	0.380	0.365	0.370	0.301	1,106,777
2022-09-22	0.355	0.380	0.345	0.375	0.305	2,323,612
2022-09-21	0.355	0.360	0.355	0.360	0.293	647,018
2022-09-20	0.355	0.365	0.350	0.355	0.289	743,175
2022-09-19	0.365	0.365	0.345	0.350	0.285	979,258
2022-09-15	0.370	0.375	0.355	0.360	0.293	875,979
2022-09-14	0.355	0.370	0.350	0.370	0.301	1,699,686
2022-09-13	0.350	0.375	0.350	0.365	0.297	4,748,321
2022-09-12	0.345	0.355	0.335	0.340	0.277	601,754
2022-09-09	0.355	0.370	0.345	0.345	0.281	1,496,114
2022-09-08	0.345	0.360	0.345	0.355	0.289	917,681
2022-09-07	0.340	0.345	0.335	0.345	0.281	94,089
2022-09-06	0.335	0.350	0.335	0.340	0.277	484,459
2022-09-05	0.340	0.340	0.330	0.335	0.273	110,402
2022-09-02	0.340	0.350	0.335	0.335	0.273	504,908
2022-09-01	0.335	0.345	0.335	0.340	0.277	366,130
2022-08-30	0.360	0.365	0.335	0.345	0.281	923,080
2022-08-29	0.350	0.365	0.350	0.355	0.289	518,350
2022-08-26	0.370	0.380	0.365	0.370	0.301	823,018
2022-08-25	0.375	0.380	0.365	0.370	0.301	2,023,195
2022-08-24	0.375	0.390	0.370	0.375	0.305	8,930,731
2022-08-23	0.355	0.375	0.355	0.370	0.301	3,913,356
2022-08-22	0.345	0.365	0.345	0.360	0.293	1,852,020
2022-08-19	0.330	0.350	0.330	0.345	0.281	712,386
2022-08-18	0.320	0.340	0.320	0.330	0.269	103,509
2022-08-17	0.330	0.330	0.320	0.320	0.261	108,104
2022-08-16	0.330	0.340	0.330	0.330	0.269	74,674
2022-08-15	0.330	0.330	0.325	0.330	0.269	79,269
2022-08-12	0.325	0.330	0.325	0.330	0.269	13,901
2022-08-11	0.330	0.330	0.330	0.330	0.269	22,976
2022-08-10	0.340	0.340	0.310	0.315	0.256	218,277
2022-08-09	0.330	0.335	0.330	0.330	0.269	85,702
2022-08-08	0.330	0.330	0.320	0.320	0.261	179,217
2022-08-05	0.345	0.365	0.345	0.345	0.281	1,203,508
2022-08-04	0.325	0.340	0.325	0.340	0.277	339,937
2022-08-03	0.310	0.330	0.310	0.330	0.269	132,115
2022-08-02	0.310	0.310	0.310	0.310	0.252	47,676
2022-08-01	0.315	0.315	0.310	0.310	0.252	134,412

← NewerPage 15 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.