Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.81	0.81	0.78	0.80	0.80	-0.62%	381,700
Aug 27, 2026	0.81	0.81	0.81	0.81	0.81	-	66,800
Aug 26, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	54,200
Aug 24, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	168,200
Aug 21, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	217,100
Aug 20, 2026	0.81	0.82	0.80	0.81	0.81	-1.23%	262,100
Aug 19, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	68,100
Aug 18, 2026	0.82	0.83	0.82	0.82	0.82	-	291,500
Aug 17, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	52,300
Aug 14, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	79,100
Aug 13, 2026	0.82	0.82	0.82	0.82	0.82	-	800
Aug 12, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	68,200
Aug 11, 2026	0.83	0.83	0.82	0.83	0.83	1.84%	67,100
Aug 10, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	57,500
Aug 7, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	125,500
Aug 6, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	36,200
Aug 5, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	42,700
Aug 4, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	47,200
Aug 3, 2026	0.83	0.83	0.83	0.83	0.83	-	51,800
Jul 31, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	75,700
Jul 30, 2026	0.83	0.83	0.82	0.82	0.82	0.61%	11,400
Jul 29, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	55,900
Jul 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	83,300
Jul 27, 2026	0.84	0.84	0.83	0.83	0.83	-	10,700
Jul 24, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	190,300
Jul 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	67,500
Jul 22, 2026	0.83	0.83	0.82	0.83	0.83	-	54,600
Jul 21, 2026	0.84	0.84	0.82	0.83	0.83	-	98,700
Jul 20, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	65,300
Jul 17, 2026	0.83	0.83	0.83	0.83	0.83	-	5,500
Jul 16, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	739,200
Jul 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	70,600
Jul 14, 2026	0.82	0.83	0.81	0.83	0.83	1.85%	438,100
Jul 13, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	76,600
Jul 10, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	52,800
Jul 9, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	102,500
Jul 8, 2026	0.80	0.81	0.80	0.81	0.81	-	95,300
Jul 7, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	46,100
Jul 6, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	100,600
Jul 3, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	48,100
Jul 2, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	13,700
Jul 1, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	23,500
Jun 30, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	120,000
Jun 29, 2026	0.80	0.80	0.80	0.80	0.80	-	18,900
Jun 26, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	8,800
Jun 25, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	305,600
Jun 24, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	50,600
Jun 23, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	275,800
Jun 22, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	323,800
Jun 19, 2026	0.77	0.79	0.77	0.79	0.79	2.61%	81,200