CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.315	0.315	0.310	0.310	0.252	134,412
2022-07-29	0.315	0.315	0.315	0.315	0.256	2,413
2022-07-28	0.310	0.315	0.310	0.315	0.256	76,856
2022-07-27	0.310	0.310	0.305	0.305	0.248	86,162
2022-07-26	0.310	0.310	0.310	0.310	0.252	42,162
2022-07-25	0.310	0.315	0.310	0.315	0.256	66,517
2022-07-22	0.315	0.315	0.315	0.315	0.256	11,488
2022-07-20	0.310	0.315	0.310	0.315	0.256	80,418
2022-07-19	0.310	0.315	0.310	0.310	0.252	25,274
2022-07-18	0.315	0.315	0.315	0.315	0.256	11,488
2022-07-15	0.320	0.325	0.315	0.315	0.256	141,420
2022-07-14	0.310	0.310	0.310	0.310	0.252	72,376
2022-07-13	0.325	0.325	0.320	0.320	0.261	16,428
2022-07-12	0.315	0.320	0.315	0.320	0.261	51,582
2022-07-08	0.305	0.320	0.305	0.320	0.261	62,037
2022-07-07	0.305	0.305	0.305	0.305	0.248	804
2022-07-06	0.305	0.305	0.305	0.305	0.248	57,441
2022-07-05	0.305	0.305	0.305	0.305	0.248	18,381
2022-07-04	0.325	0.325	0.305	0.320	0.261	11,488
2022-07-01	0.320	0.320	0.320	0.320	0.261	115
2022-06-30	0.310	0.310	0.305	0.305	0.248	70,653
2022-06-29	0.305	0.305	0.305	0.305	0.248	56,637
2022-06-28	0.305	0.305	0.305	0.305	0.248	9,191
2022-06-24	0.310	0.325	0.310	0.325	0.265	7,008
2022-06-22	0.325	0.325	0.305	0.325	0.265	234,705
2022-06-21	0.335	0.335	0.325	0.325	0.265	11,833
2022-06-20	0.325	0.325	0.305	0.325	0.265	33,431
2022-06-17	0.315	0.325	0.300	0.325	0.265	52,961
2022-06-16	0.350	0.350	0.315	0.335	0.273	22,402
2022-06-15	0.320	0.350	0.320	0.350	0.285	16,198
2022-06-14	0.310	0.310	0.305	0.310	0.252	97,995
2022-06-13	0.310	0.320	0.305	0.305	0.248	372,908
2022-06-10	0.320	0.320	0.320	0.320	0.261	54,569
2022-06-09	0.320	0.320	0.320	0.320	0.261	2,872
2022-06-08	0.310	0.320	0.310	0.320	0.261	456,543
2022-06-07	0.330	0.330	0.320	0.320	0.261	292,950
2022-06-03	0.330	0.350	0.330	0.350	0.285	167,958
2022-06-02	0.335	0.345	0.335	0.345	0.281	138,778
2022-06-01	0.330	0.340	0.330	0.335	0.273	99,833
2022-05-31	0.330	0.340	0.330	0.340	0.277	72,146
2022-05-30	0.335	0.350	0.335	0.350	0.285	96,961
2022-05-27	0.350	0.350	0.335	0.335	0.273	259,175
2022-05-25	0.370	0.370	0.350	0.350	0.285	47,906
2022-05-24	0.370	0.370	0.355	0.370	0.301	188,063
2022-05-23	0.375	0.385	0.375	0.375	0.305	219,885
2022-05-20	0.370	0.380	0.370	0.380	0.309	447,582
2022-05-19	0.365	0.370	0.355	0.370	0.301	121,431
2022-05-18	0.375	0.390	0.375	0.380	0.309	1,004,762
2022-05-17	0.345	0.375	0.340	0.375	0.305	338,903
2022-05-13	0.340	0.345	0.335	0.345	0.281	155,666
2022-05-12	0.340	0.340	0.340	0.340	0.277	23,206
2022-05-11	0.345	0.350	0.340	0.340	0.277	41,358
2022-05-10	0.340	0.345	0.340	0.340	0.277	105,003
2022-05-09	0.345	0.350	0.340	0.340	0.277	153,368
2022-05-06	0.345	0.345	0.340	0.340	0.277	276,177
2022-05-05	0.350	0.350	0.345	0.350	0.285	120,052
2022-04-29	0.360	0.365	0.350	0.355	0.289	184,616
2022-04-28	0.345	0.360	0.345	0.360	0.293	194,266
2022-04-27	0.355	0.355	0.345	0.345	0.281	354,642
2022-04-26	0.360	0.365	0.360	0.365	0.297	50,778

← NewerPage 16 of 19 · 1,090 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.