Cepatwawasan Group Berhad (KLSE:CEPAT)
Malaysia · Delayed Price · Currency is MYR 0.7200
+0.0050 (0.70%)
At close: Oct 6, 2025
Cepatwawasan Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.70% | 107,400 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 74,600 |
| Oct 2, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 92,400 |
| Oct 1, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 60,100 |
| Sep 30, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 233,900 |
| Sep 29, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 67,200 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 140,900 |
| Sep 25, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 172,700 |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 49,400 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 400 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 148,100 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 79,000 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 44,700 |
| Sep 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 66,900 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 13,500 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 134,600 |
| Sep 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 54,600 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 69,000 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.77% | 59,000 |
| Sep 3, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 74,000 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 37,000 |
| Aug 29, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 44,700 |
| Aug 28, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 55,500 |
| Aug 27, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 83,800 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 74,500 |
| Aug 25, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.22% | 370,100 |
| Aug 22, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.50% | 455,700 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 25,000 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 74,000 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 150,700 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 55,700 |
| Aug 15, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 123,500 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 183,400 |
| Aug 13, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 250,600 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 43,800 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 110,500 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 900 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 94,800 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 40,200 |
| Aug 5, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 27,500 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 39,500 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 8,100 |
| Jul 30, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 20,500 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 40,000 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | 132,600 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 41,700 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 33,100 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 37,300 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 31,800 |
| Jul 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 59,900 |