CWG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.505	0.510	0.475	0.475	0.387	2,221,597
2022-01-24	0.490	0.510	0.485	0.500	0.407	4,367,486
2022-01-21	0.475	0.500	0.475	0.495	0.403	2,629,889
2022-01-20	0.480	0.480	0.470	0.480	0.391	924,229
2022-01-19	0.500	0.500	0.475	0.480	0.391	1,284,041
2022-01-17	0.475	0.505	0.470	0.500	0.407	3,745,053
2022-01-14	0.465	0.470	0.465	0.470	0.383	1,259,686
2022-01-13	0.465	0.475	0.465	0.465	0.379	823,248
2022-01-12	0.475	0.475	0.465	0.465	0.379	1,452,688
2022-01-11	0.505	0.505	0.465	0.480	0.391	4,388,624
2022-01-10	0.510	0.525	0.500	0.505	0.411	7,084,685
2022-01-07	0.490	0.510	0.480	0.505	0.411	8,645,478
2022-01-06	0.490	0.500	0.475	0.490	0.399	1,822,380
2022-01-05	0.495	0.500	0.480	0.490	0.399	3,802,494
2022-01-04	0.475	0.500	0.470	0.495	0.403	2,837,481
2022-01-03	0.460	0.470	0.455	0.470	0.383	1,123,206
2021-12-31	0.470	0.470	0.455	0.460	0.375	1,080,125
2021-12-30	0.485	0.485	0.470	0.470	0.383	945,023
2021-12-29	0.475	0.490	0.475	0.480	0.391	2,358,996
2021-12-28	0.480	0.480	0.470	0.470	0.383	1,226,600
2021-12-27	0.470	0.490	0.470	0.480	0.391	2,050,537
2021-12-24	0.455	0.490	0.455	0.470	0.383	7,890,586
2021-12-23	0.450	0.465	0.450	0.455	0.370	3,608,113
2021-12-22	0.445	0.455	0.445	0.450	0.366	1,720,709
2021-12-21	0.440	0.450	0.435	0.440	0.358	1,040,146
2021-12-20	0.455	0.465	0.435	0.440	0.358	3,623,967
2021-12-17	0.465	0.480	0.455	0.455	0.370	3,583,988
2021-12-16	0.480	0.490	0.460	0.465	0.379	2,435,508
2021-12-15	0.490	0.505	0.465	0.475	0.387	4,755,329
2021-12-14	0.505	0.530	0.490	0.505	0.411	6,918,221
2021-12-13	0.495	0.515	0.480	0.510	0.415	4,135,538
2021-12-10	0.515	0.515	0.485	0.490	0.399	4,910,765
2021-12-09	0.480	0.520	0.475	0.515	0.419	7,757,896
2021-12-08	0.490	0.500	0.455	0.470	0.383	4,226,180
2021-12-07	0.455	0.495	0.445	0.495	0.403	7,336,278
2021-12-06	0.480	0.480	0.440	0.440	0.358	2,690,777
2021-12-02	0.490	0.520	0.475	0.475	0.387	9,230,919
2021-12-01	0.455	0.505	0.445	0.505	0.411	12,111,826
2021-11-30	0.435	0.465	0.435	0.455	0.370	2,429,074
2021-11-29	0.450	0.465	0.430	0.435	0.354	1,611,226
2021-11-26	0.485	0.505	0.430	0.435	0.354	9,095,817
2021-11-25	0.450	0.505	0.445	0.495	0.403	14,018,415
2021-11-24	0.430	0.455	0.420	0.450	0.366	1,576,532
2021-11-23	0.435	0.435	0.425	0.430	0.350	977,994
2021-11-22	0.455	0.460	0.430	0.435	0.354	1,481,409
2021-11-19	0.415	0.460	0.415	0.450	0.366	4,038,577
2021-11-18	0.420	0.420	0.415	0.415	0.338	410,820
2021-11-17	0.420	0.430	0.420	0.420	0.342	292,146
2021-11-16	0.420	0.420	0.415	0.420	0.342	147,969
2021-11-15	0.440	0.440	0.415	0.420	0.342	951,112
2021-11-12	0.425	0.440	0.425	0.440	0.358	585,326
2021-11-11	0.445	0.445	0.430	0.435	0.354	1,210,976
2021-11-10	0.425	0.445	0.425	0.440	0.358	2,553,837
2021-11-09	0.400	0.425	0.400	0.425	0.346	915,958
2021-11-08	0.400	0.410	0.400	0.400	0.326	110,517
2021-11-05	0.395	0.400	0.395	0.400	0.326	259,175
2021-11-03	0.395	0.395	0.395	0.395	0.322	80,418
2021-11-02	0.390	0.395	0.390	0.395	0.322	63,875
2021-11-01	0.395	0.395	0.395	0.395	0.322	167,154
2021-10-29	0.395	0.400	0.395	0.395	0.322	177,723

← NewerPage 18 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.