Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	59,100
Oct 7, 2026	0.79	0.79	0.79	0.79	0.79	2.61%	900
Oct 6, 2026	0.80	0.80	0.77	0.77	0.77	0.66%	33,000
Oct 5, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	56,600
Oct 2, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	45,500
Oct 1, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	165,100
Sep 30, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	40,900
Sep 28, 2026	0.79	0.79	0.78	0.79	0.79	-	207,400
Sep 25, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	39,500
Sep 24, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	30,000
Sep 23, 2026	0.80	0.80	0.79	0.80	0.80	-	135,600
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	32,600
Sep 21, 2026	0.81	0.81	0.80	0.81	0.81	-	27,500
Sep 18, 2026	0.81	0.81	0.80	0.81	0.81	-	112,700
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Sep 15, 2026	0.81	0.81	0.81	0.81	0.81	-	71,000
Sep 14, 2026	0.81	0.81	0.80	0.81	0.81	-	149,700
Sep 11, 2026	0.81	0.82	0.81	0.81	0.81	-	8,600
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	-	111,800
Sep 9, 2026	0.81	0.81	0.81	0.81	0.81	-	13,700
Sep 8, 2026	0.80	0.82	0.79	0.81	0.81	0.63%	82,100
Sep 7, 2026	0.80	0.81	0.80	0.80	0.80	-	57,600
Sep 4, 2026	0.80	0.81	0.80	0.80	0.80	-1.84%	35,600
Sep 3, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	41,000
Sep 2, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	125,000
Sep 1, 2026	0.80	0.81	0.79	0.80	0.80	-	415,500
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