Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	101,500
Apr 27, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	125,500
Apr 24, 2026	0.78	0.78	0.77	0.77	0.77	-	185,400
Apr 23, 2026	0.77	0.78	0.77	0.77	0.77	-	164,400
Apr 22, 2026	0.77	0.77	0.76	0.77	0.77	1.99%	194,000
Apr 21, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	31,600
Apr 20, 2026	0.75	0.77	0.75	0.76	0.76	0.66%	79,000
Apr 17, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	22,500
Apr 16, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	56,400
Apr 15, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	91,900
Apr 14, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	27,900
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	-	21,800
Apr 10, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	32,900
Apr 9, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	44,000
Apr 8, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	310,700
Apr 7, 2026	0.76	0.78	0.76	0.77	0.77	-	116,300
Apr 6, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	95,300
Apr 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	123,500
Apr 2, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	226,400
Apr 1, 2026	0.79	0.79	0.76	0.77	0.77	-2.55%	449,200
Mar 31, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	557,700
Mar 30, 2026	0.75	0.79	0.75	0.79	0.79	6.04%	526,900
Mar 27, 2026	0.74	0.75	0.74	0.75	0.75	-	66,300
Mar 26, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	90,700
Mar 25, 2026	0.74	0.75	0.74	0.74	0.74	-	154,000
Mar 24, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	179,800
Mar 19, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	119,100
Mar 18, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	84,400
Mar 17, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	189,800
Mar 16, 2026	0.75	0.77	0.74	0.77	0.77	3.38%	66,900
Mar 13, 2026	0.75	0.76	0.74	0.74	0.74	-3.90%	570,900
Mar 12, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	233,700
Mar 11, 2026	0.79	0.79	0.74	0.78	0.78	-7.19%	353,800
Mar 10, 2026	0.84	0.84	0.83	0.84	0.78	-0.60%	351,500
Mar 9, 2026	0.85	0.86	0.83	0.84	0.78	0.60%	1,098,100
Mar 6, 2026	0.81	0.84	0.80	0.84	0.78	2.45%	606,900
Mar 5, 2026	0.80	0.82	0.80	0.82	0.76	1.87%	252,900
Mar 4, 2026	0.82	0.82	0.80	0.80	0.74	-2.44%	282,300
Mar 3, 2026	0.82	0.82	0.81	0.82	0.76	2.50%	222,600
Mar 2, 2026	0.83	0.83	0.80	0.80	0.74	-3.61%	807,700
Feb 27, 2026	0.82	0.83	0.80	0.83	0.77	3.11%	1,489,600
Feb 26, 2026	0.80	0.81	0.79	0.81	0.75	3.21%	1,024,000
Feb 25, 2026	0.77	0.79	0.77	0.78	0.72	1.96%	884,100
Feb 24, 2026	0.75	0.77	0.75	0.77	0.71	2.00%	271,800
Feb 23, 2026	0.75	0.75	0.74	0.75	0.70	0.67%	149,500
Feb 20, 2026	0.75	0.75	0.75	0.75	0.69	-	23,100
Feb 19, 2026	0.75	0.75	0.74	0.75	0.69	-	100,400
Feb 13, 2026	0.75	0.75	0.75	0.75	0.69	0.68%	2,000
Feb 12, 2026	0.75	0.75	0.74	0.74	0.69	-0.67%	15,400
Feb 10, 2026	0.74	0.75	0.72	0.75	0.69	2.76%	119,600
Feb 9, 2026	0.74	0.74	0.73	0.73	0.67	-2.03%	125,600
Feb 6, 2026	0.74	0.74	0.73	0.74	0.69	0.68%	178,300
Feb 5, 2026	0.75	0.75	0.74	0.74	0.68	-2.00%	31,700
Feb 4, 2026	0.74	0.75	0.74	0.75	0.70	0.67%	424,600
Feb 3, 2026	0.75	0.75	0.74	0.75	0.69	0.68%	88,400
Jan 30, 2026	0.74	0.74	0.74	0.74	0.69	0.68%	95,900
Jan 29, 2026	0.74	0.75	0.74	0.74	0.68	-2.00%	44,800
Jan 28, 2026	0.74	0.75	0.74	0.75	0.70	0.67%	138,900
Jan 27, 2026	0.74	0.75	0.74	0.75	0.69	0.68%	143,500
Jan 26, 2026	0.74	0.76	0.74	0.74	0.69	0.68%	322,500
Jan 23, 2026	0.74	0.74	0.74	0.74	0.68	-0.68%	67,700
Jan 22, 2026	0.74	0.74	0.74	0.74	0.69	0.68%	73,200
Jan 21, 2026	0.74	0.74	0.73	0.74	0.68	0.68%	48,500
Jan 20, 2026	0.74	0.74	0.73	0.73	0.68	-1.35%	13,300
Jan 19, 2026	0.74	0.74	0.74	0.74	0.69	-	25,700
Jan 16, 2026	0.74	0.74	0.74	0.74	0.69	-	44,200
Jan 15, 2026	0.74	0.74	0.74	0.74	0.69	-	73,400
Jan 14, 2026	0.74	0.74	0.74	0.74	0.69	1.37%	55,900
Jan 13, 2026	0.74	0.74	0.73	0.73	0.68	-0.68%	91,100
Jan 12, 2026	0.74	0.75	0.74	0.74	0.68	-0.68%	102,500
Jan 9, 2026	0.73	0.74	0.73	0.74	0.69	1.37%	265,400
Jan 8, 2026	0.73	0.73	0.73	0.73	0.68	-	205,100
Jan 7, 2026	0.73	0.73	0.73	0.73	0.68	0.69%	84,300
Jan 6, 2026	0.73	0.73	0.72	0.73	0.67	0.69%	96,900
Jan 5, 2026	0.73	0.73	0.72	0.72	0.67	-	143,800
Dec 31, 2025	0.72	0.73	0.72	0.72	0.67	-	19,000
Dec 30, 2025	0.72	0.73	0.72	0.72	0.67	-1.37%	57,300
Dec 29, 2025	0.73	0.73	0.72	0.73	0.68	-	49,600
Dec 26, 2025	0.73	0.73	0.73	0.73	0.68	0.69%	59,700
Dec 24, 2025	0.72	0.73	0.72	0.73	0.67	0.69%	49,200
Dec 23, 2025	0.72	0.73	0.72	0.72	0.67	-	9,900
Dec 22, 2025	0.72	0.72	0.72	0.72	0.67	-	52,500
Dec 19, 2025	0.72	0.72	0.72	0.72	0.67	-	39,200
Dec 18, 2025	0.72	0.72	0.72	0.72	0.67	-	8,900
Dec 17, 2025	0.73	0.73	0.72	0.72	0.67	-0.69%	16,700
Dec 16, 2025	0.73	0.73	0.73	0.73	0.67	0.69%	74,500
Dec 15, 2025	0.72	0.72	0.72	0.72	0.67	-	57,400
Dec 12, 2025	0.72	0.73	0.72	0.72	0.67	-	42,000
Dec 11, 2025	0.73	0.73	0.72	0.72	0.67	-0.69%	85,100
Dec 10, 2025	0.73	0.73	0.73	0.73	0.67	-	55,500
Dec 9, 2025	0.73	0.73	0.72	0.73	0.67	-0.68%	67,700
Dec 8, 2025	0.73	0.73	0.72	0.73	0.68	0.69%	365,700
Dec 5, 2025	0.73	0.73	0.73	0.73	0.67	-	44,800
Dec 4, 2025	0.73	0.73	0.73	0.73	0.67	0.69%	25,100
Dec 3, 2025	0.72	0.73	0.72	0.72	0.67	-	169,700
Dec 2, 2025	0.72	0.73	0.72	0.72	0.67	-0.69%	175,700
Dec 1, 2025	0.73	0.73	0.72	0.73	0.67	-	113,600
Nov 28, 2025	0.74	0.74	0.73	0.73	0.67	-2.68%	84,100
Nov 27, 2025	0.72	0.75	0.72	0.75	0.69	2.76%	287,200
Nov 26, 2025	0.73	0.73	0.72	0.73	0.67	-0.68%	227,600