Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	66,900
Jun 16, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	254,100
Jun 15, 2026	0.76	0.78	0.76	0.78	0.78	2.65%	89,300
Jun 12, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	16,000
Jun 11, 2026	0.77	0.77	0.77	0.77	0.77	-	7,700
Jun 10, 2026	0.78	0.78	0.76	0.77	0.77	-	58,400
Jun 9, 2026	0.78	0.78	0.76	0.77	0.77	-	88,300
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