CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.370	0.370	0.360	0.360	0.293	290,423
2022-04-22	0.370	0.375	0.365	0.375	0.305	207,248
2022-04-20	0.380	0.380	0.370	0.380	0.309	108,794
2022-04-18	0.370	0.375	0.370	0.375	0.305	172,209
2022-04-15	0.375	0.375	0.375	0.375	0.305	175,425
2022-04-14	0.385	0.390	0.380	0.380	0.309	209,086
2022-04-13	0.370	0.385	0.365	0.385	0.313	475,269
2022-04-12	0.380	0.380	0.370	0.375	0.305	890,913
2022-04-11	0.390	0.400	0.385	0.385	0.313	236,543
2022-04-08	0.385	0.405	0.380	0.390	0.318	1,869,712
2022-04-07	0.390	0.390	0.385	0.385	0.313	423,572
2022-04-06	0.390	0.390	0.390	0.390	0.318	294,788
2022-04-05	0.390	0.400	0.385	0.395	0.322	654,600
2022-04-04	0.400	0.405	0.395	0.395	0.322	882,642
2022-04-01	0.400	0.405	0.395	0.405	0.330	764,887
2022-03-31	0.395	0.410	0.395	0.405	0.330	2,079,257
2022-03-30	0.380	0.395	0.380	0.395	0.322	416,219
2022-03-29	0.380	0.385	0.380	0.385	0.313	46,183
2022-03-28	0.390	0.390	0.380	0.380	0.309	146,590
2022-03-25	0.385	0.385	0.375	0.385	0.313	119,133
2022-03-24	0.390	0.395	0.385	0.385	0.313	85,702
2022-03-23	0.395	0.405	0.390	0.390	0.318	163,363
2022-03-22	0.395	0.405	0.395	0.395	0.322	385,775
2022-03-21	0.395	0.410	0.390	0.395	0.322	697,911
2022-03-18	0.385	0.400	0.385	0.390	0.318	165,775
2022-03-17	0.375	0.395	0.375	0.385	0.313	312,136
2022-03-16	0.370	0.375	0.370	0.375	0.305	181,974
2022-03-15	0.370	0.380	0.365	0.375	0.305	552,470
2022-03-14	0.400	0.400	0.380	0.385	0.313	850,015
2022-03-11	0.395	0.405	0.395	0.400	0.326	324,773
2022-03-10	0.420	0.420	0.390	0.395	0.322	1,040,261
2022-03-09	0.395	0.420	0.395	0.415	0.338	1,016,825
2022-03-08	0.390	0.410	0.390	0.395	0.322	351,885
2022-03-07	0.390	0.395	0.380	0.385	0.313	783,498
2022-03-04	0.400	0.400	0.385	0.385	0.313	1,166,287
2022-03-03	0.410	0.415	0.400	0.400	0.326	630,475
2022-03-02	0.430	0.430	0.410	0.410	0.334	645,754
2022-03-01	0.435	0.440	0.430	0.435	0.354	448,156
2022-02-28	0.430	0.440	0.430	0.435	0.354	394,851
2022-02-25	0.415	0.440	0.415	0.430	0.350	1,261,639
2022-02-24	0.455	0.475	0.435	0.450	0.366	4,023,643
2022-02-23	0.450	0.465	0.450	0.460	0.375	1,382,725
2022-02-22	0.470	0.475	0.455	0.455	0.370	2,322,119
2022-02-21	0.500	0.500	0.465	0.475	0.387	3,143,873
2022-02-18	0.490	0.505	0.485	0.500	0.407	4,622,525
2022-02-17	0.485	0.490	0.475	0.490	0.399	2,088,678
2022-02-16	0.490	0.495	0.485	0.490	0.399	667,237
2022-02-15	0.475	0.490	0.470	0.490	0.399	1,840,072
2022-02-14	0.475	0.480	0.470	0.475	0.387	515,363
2022-02-11	0.475	0.475	0.465	0.475	0.387	519,728
2022-02-10	0.480	0.490	0.470	0.480	0.391	1,511,164
2022-02-09	0.470	0.480	0.465	0.475	0.387	1,160,313
2022-02-08	0.450	0.475	0.445	0.470	0.383	2,239,289
2022-02-07	0.450	0.455	0.445	0.455	0.370	844,731
2022-02-04	0.440	0.450	0.440	0.445	0.362	848,637
2022-02-03	0.440	0.450	0.430	0.450	0.366	1,211,206
2022-01-31	0.425	0.440	0.420	0.435	0.354	1,043,477
2022-01-28	0.480	0.485	0.410	0.425	0.346	4,994,170
2022-01-27	0.480	0.490	0.470	0.475	0.387	1,234,757
2022-01-26	0.485	0.490	0.470	0.480	0.391	1,862,819

← NewerPage 17 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.