Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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