Skip to main content
Cepatwawasan Group Berhad (KLSE:CEPAT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
0.00 (0.00%)
At close: Dec 5, 2025

Cepatwawasan Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.730.730.730.73-44,800
Dec 4, 20250.730.730.730.730.730.69%25,100
Dec 3, 20250.720.730.720.720.72-169,700
Dec 2, 20250.720.730.720.720.72-0.69%175,700
Dec 1, 20250.730.730.720.730.73-113,600
Nov 28, 20250.740.740.730.730.73-2.68%84,100
Nov 27, 20250.720.750.720.750.752.76%287,200
Nov 26, 20250.730.730.720.730.73-0.68%227,600
Nov 25, 20250.730.730.720.730.73-197,300
Nov 24, 20250.740.740.720.730.73-1.35%103,400
Nov 21, 20250.740.740.740.740.74-301,300
Nov 20, 20250.730.750.730.740.741.37%565,000
Nov 19, 20250.720.750.720.730.731.39%517,700
Nov 18, 20250.710.720.710.720.72-25,400
Nov 17, 20250.720.720.720.720.72-0.69%104,200
Nov 14, 20250.720.730.720.730.731.40%49,600
Nov 13, 20250.720.720.720.720.72-0.69%28,200
Nov 12, 20250.720.720.720.720.720.70%14,900
Nov 11, 20250.720.720.710.720.72-67,600
Nov 10, 20250.710.720.710.720.720.70%81,200
Nov 7, 20250.710.710.710.710.71-0.70%32,400
Nov 6, 20250.720.720.720.720.72-0.69%59,500
Nov 5, 20250.720.720.710.720.72-129,300
Nov 4, 20250.720.720.720.720.72-90,800
Nov 3, 20250.730.730.720.720.72-0.69%52,200
Oct 31, 20250.720.730.720.730.73-91,800
Oct 30, 20250.720.730.720.730.730.69%123,400
Oct 29, 20250.720.720.720.720.720.70%81,200
Oct 28, 20250.720.720.720.720.72-0.69%56,500
Oct 27, 20250.720.730.720.720.720.70%27,700
Oct 24, 20250.720.720.720.720.72-1.38%69,200
Oct 23, 20250.720.730.710.730.730.69%101,700
Oct 22, 20250.730.730.720.720.72-1.37%53,200
Oct 21, 20250.720.730.720.730.732.10%75,100
Oct 17, 20250.720.720.710.720.72-1.38%137,700
Oct 16, 20250.720.730.720.730.731.40%32,200
Oct 15, 20250.720.730.720.720.72-1.38%73,400
Oct 14, 20250.730.740.720.730.73-1.36%56,700
Oct 13, 20250.730.740.730.740.74-111,500
Oct 10, 20250.740.740.740.740.74-122,700
Oct 9, 20250.720.740.720.740.742.08%279,200
Oct 8, 20250.710.720.710.720.721.41%59,800
Oct 7, 20250.720.730.710.710.71-1.39%277,500
Oct 6, 20250.720.730.720.720.720.70%107,400
Oct 3, 20250.730.730.720.720.72-74,600
Oct 2, 20250.720.730.720.720.72-92,400
Oct 1, 20250.720.720.710.720.720.70%60,100
Sep 30, 20250.700.720.700.710.711.43%233,900
Sep 29, 20250.700.710.700.700.70-67,200
Sep 26, 20250.700.700.690.700.701.45%140,900
Sep 25, 20250.690.700.680.690.691.47%172,700
Sep 24, 20250.680.680.680.680.68-1.45%49,400
Sep 22, 20250.690.690.690.690.69-400
Sep 19, 20250.680.690.680.690.692.22%148,100
Sep 18, 20250.680.680.680.680.68-0.74%79,000
Sep 17, 20250.680.680.680.680.68-44,700
Sep 12, 20250.670.680.670.680.682.26%66,900
Sep 11, 20250.670.670.670.670.67-13,500
Sep 10, 20250.660.670.660.670.670.76%134,600
Sep 9, 20250.660.660.660.660.660.76%54,600
Sep 8, 20250.660.660.660.660.66-69,000
Sep 4, 20250.670.670.660.660.660.77%59,000
Sep 3, 20250.660.660.650.650.65-1.52%74,000
Sep 2, 20250.660.660.660.660.66-37,000
Aug 29, 20250.650.670.650.660.66-0.75%44,700
Aug 28, 20250.660.670.650.670.672.31%55,500
Aug 27, 20250.660.660.650.650.65-1.52%83,800
Aug 26, 20250.670.670.660.660.66-74,500
Aug 25, 20250.690.690.660.660.66-2.22%370,100
Aug 22, 20250.670.690.670.680.681.50%455,700
Aug 21, 20250.670.670.670.670.67-25,000
Aug 20, 20250.670.670.670.670.67-74,000
Aug 19, 20250.660.670.660.670.671.53%150,700
Aug 18, 20250.650.660.650.660.661.55%55,700
Aug 15, 20250.650.660.650.650.65-0.77%123,500
Aug 14, 20250.660.660.650.650.65-0.76%183,400
Aug 13, 20250.650.670.650.660.660.77%250,600
Aug 12, 20250.650.660.650.650.65-43,800
Aug 11, 20250.660.660.650.650.650.78%110,500
Aug 8, 20250.650.650.650.650.65-0.77%900
Aug 7, 20250.650.650.650.650.65-94,800
Aug 6, 20250.650.650.650.650.650.78%40,200
Aug 5, 20250.650.660.650.650.65-27,500
Aug 1, 20250.650.650.650.650.65-39,500
Jul 31, 20250.660.660.650.650.65-1.53%8,100
Jul 30, 20250.650.660.650.660.661.55%20,500
Jul 29, 20250.650.650.650.650.650.78%40,000
Jul 28, 20250.660.660.640.640.64-2.29%132,600
Jul 25, 20250.660.660.660.660.66-0.76%41,700
Jul 24, 20250.650.660.650.660.661.54%33,100
Jul 23, 20250.650.650.650.650.65-0.76%37,300
Jul 22, 20250.660.660.660.660.66-31,800
Jul 21, 20250.650.660.650.660.660.77%59,900
Jul 18, 20250.650.650.650.650.650.78%135,000
Jul 17, 20250.640.650.640.650.650.78%110,100
Jul 16, 20250.640.640.640.640.64-55,000
Jul 15, 20250.650.650.640.640.64-0.78%35,100
Jul 14, 20250.650.650.650.650.650.78%86,400
Jul 11, 20250.640.640.640.640.64-25,000
Jul 10, 20250.640.640.640.640.64-0.78%3,500