Cepatwawasan Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.750	0.760	0.750	0.760	0.760	8,000
2026-10-22	0.755	0.755	0.750	0.750	0.750	77,700
2026-10-21	0.770	0.770	0.755	0.765	0.765	103,200
2026-10-20	0.770	0.770	0.770	0.770	0.770	6,000
2026-10-19	0.770	0.770	0.765	0.770	0.770	14,000
2026-10-16	0.775	0.775	0.770	0.770	0.770	29,100
2026-10-15	0.765	0.775	0.765	0.770	0.770	54,000
2026-10-14	0.775	0.775	0.770	0.770	0.770	5,700
2026-10-13	0.775	0.780	0.775	0.775	0.775	35,000
2026-10-12	0.780	0.785	0.775	0.775	0.775	59,300
2026-10-09	0.775	0.775	0.775	0.775	0.775	0
2026-10-08	0.780	0.785	0.770	0.775	0.775	59,100
2026-10-07	0.785	0.785	0.785	0.785	0.785	900
2026-10-06	0.800	0.800	0.765	0.765	0.765	33,000
2026-10-05	0.800	0.800	0.760	0.760	0.760	56,600
2026-10-02	0.765	0.800	0.765	0.800	0.800	45,500
2026-10-01	0.780	0.780	0.770	0.770	0.770	165,100
2026-09-30	0.785	0.785	0.780	0.780	0.780	40,900
2026-09-29	0.785	0.785	0.785	0.785	0.785	0
2026-09-28	0.790	0.790	0.780	0.785	0.785	207,400
2026-09-25	0.790	0.800	0.785	0.785	0.785	39,500
2026-09-24	0.785	0.790	0.785	0.790	0.790	30,000
2026-09-23	0.795	0.795	0.790	0.795	0.795	135,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.