Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	229,000
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-	23,300
Jun 4, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	160,900
Jun 3, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	51,500
May 29, 2026	0.75	0.76	0.74	0.74	0.74	-2.63%	96,100
May 28, 2026	0.75	0.76	0.75	0.76	0.76	-	12,800
May 26, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	13,000
May 25, 2026	0.75	0.76	0.75	0.76	0.76	-0.66%	39,200
May 22, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	76,800
May 21, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	22,700
May 20, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	109,900
May 19, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	59,600
May 18, 2026	0.76	0.77	0.76	0.76	0.76	-	46,900
May 15, 2026	0.76	0.76	0.76	0.76	0.76	-	82,400
May 14, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	60,100
May 13, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	32,000
May 12, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	72,400
May 11, 2026	0.76	0.76	0.76	0.76	0.76	-	213,500
May 8, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	122,800
May 7, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	140,100
May 6, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	32,800
May 5, 2026	0.77	0.77	0.77	0.77	0.77	-	45,200
May 4, 2026	0.76	0.77	0.76	0.77	0.77	0.65%	187,100
Apr 30, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	11,700
Apr 29, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	120,300
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