Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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