Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	252,900
Mar 4, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	282,300
Mar 3, 2026	0.82	0.82	0.81	0.82	0.82	2.50%	222,600
Mar 2, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	807,700
Feb 27, 2026	0.82	0.83	0.80	0.83	0.83	3.11%	1,489,600
Feb 26, 2026	0.80	0.81	0.79	0.81	0.81	3.21%	1,024,000
Feb 25, 2026	0.77	0.79	0.77	0.78	0.78	1.96%	884,100
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	271,800
Feb 23, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	149,500
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-	23,100
Feb 19, 2026	0.75	0.75	0.74	0.75	0.75	-	100,400
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	2,000
Feb 12, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	15,400
Feb 10, 2026	0.74	0.75	0.72	0.75	0.75	2.76%	119,600
Feb 9, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	125,600
Feb 6, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	178,300
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	31,700
Feb 4, 2026	0.74	0.75	0.74	0.75	0.75	0.67%	424,600
Feb 3, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	88,400
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	95,900
Jan 29, 2026	0.74	0.75	0.74	0.74	0.74	-2.00%	44,800
Jan 28, 2026	0.74	0.75	0.74	0.75	0.75	0.67%	138,900
Jan 27, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	143,500
Jan 26, 2026	0.74	0.76	0.74	0.74	0.74	0.68%	322,500
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	67,700
Jan 22, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	73,200
Jan 21, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	48,500
Jan 20, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	13,300
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-	25,700
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-	44,200
Jan 15, 2026	0.74	0.74	0.74	0.74	0.74	-	73,400
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	55,900
Jan 13, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	91,100
Jan 12, 2026	0.74	0.75	0.74	0.74	0.74	-0.68%	102,500
Jan 9, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	265,400
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	-	205,100
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	84,300
Jan 6, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	96,900
Jan 5, 2026	0.73	0.73	0.72	0.72	0.72	-	143,800
Dec 31, 2025	0.72	0.73	0.72	0.72	0.72	-	19,000
Dec 30, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	57,300
Dec 29, 2025	0.73	0.73	0.72	0.73	0.73	-	49,600
Dec 26, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	59,700
Dec 24, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	49,200
Dec 23, 2025	0.72	0.73	0.72	0.72	0.72	-	9,900
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-	52,500
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	-	39,200
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	8,900
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	16,700
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	74,500
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	-	57,400
Dec 12, 2025	0.72	0.73	0.72	0.72	0.72	-	42,000
Dec 11, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	85,100
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	-	55,500
Dec 9, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	67,700
Dec 8, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	365,700
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	-	44,800
Dec 4, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	25,100
Dec 3, 2025	0.72	0.73	0.72	0.72	0.72	-	169,700
Dec 2, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	175,700
Dec 1, 2025	0.73	0.73	0.72	0.73	0.73	-	113,600
Nov 28, 2025	0.74	0.74	0.73	0.73	0.73	-2.68%	84,100
Nov 27, 2025	0.72	0.75	0.72	0.75	0.75	2.76%	287,200
Nov 26, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	227,600
Nov 25, 2025	0.73	0.73	0.72	0.73	0.73	-	197,300
Nov 24, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	103,400
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-	301,300
Nov 20, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	565,000
Nov 19, 2025	0.72	0.75	0.72	0.73	0.73	1.39%	517,700
Nov 18, 2025	0.71	0.72	0.71	0.72	0.72	-	25,400
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	104,200
Nov 14, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	49,600
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	28,200
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	14,900
Nov 11, 2025	0.72	0.72	0.71	0.72	0.72	-	67,600
Nov 10, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	81,200
Nov 7, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	32,400
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	59,500
Nov 5, 2025	0.72	0.72	0.71	0.72	0.72	-	129,300
Nov 4, 2025	0.72	0.72	0.72	0.72	0.72	-	90,800
Nov 3, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	52,200
Oct 31, 2025	0.72	0.73	0.72	0.73	0.73	-	91,800
Oct 30, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	123,400
Oct 29, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	81,200
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	56,500
Oct 27, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	27,700
Oct 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	69,200
Oct 23, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	101,700
Oct 22, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	53,200
Oct 21, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	75,100
Oct 17, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	137,700
Oct 16, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	32,200
Oct 15, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	73,400
Oct 14, 2025	0.73	0.74	0.72	0.73	0.73	-1.36%	56,700
Oct 13, 2025	0.73	0.74	0.73	0.74	0.74	-	111,500
Oct 10, 2025	0.74	0.74	0.74	0.74	0.74	-	122,700
Oct 9, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	279,200
Oct 8, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	59,800
Oct 7, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	277,500
Oct 6, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	107,400