Cepatwawasan Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	179,800
Mar 19, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	119,100
Mar 18, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	84,400
Mar 17, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	189,800
Mar 16, 2026	0.75	0.77	0.74	0.77	0.77	3.38%	66,900
Mar 13, 2026	0.75	0.76	0.74	0.74	0.74	-3.90%	570,900
Mar 12, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	233,700
Mar 11, 2026	0.79	0.79	0.74	0.78	0.78	-7.19%	353,800
Mar 10, 2026	0.84	0.84	0.83	0.84	0.78	-0.60%	351,500
Mar 9, 2026	0.85	0.86	0.83	0.84	0.78	0.60%	1,098,100
Mar 6, 2026	0.81	0.84	0.80	0.84	0.78	2.45%	606,900
Mar 5, 2026	0.80	0.82	0.80	0.82	0.76	1.87%	252,900
Mar 4, 2026	0.82	0.82	0.80	0.80	0.74	-2.44%	282,300
Mar 3, 2026	0.82	0.82	0.81	0.82	0.76	2.50%	222,600
Mar 2, 2026	0.83	0.83	0.80	0.80	0.74	-3.61%	807,700
Feb 27, 2026	0.82	0.83	0.80	0.83	0.77	3.11%	1,489,600
Feb 26, 2026	0.80	0.81	0.79	0.81	0.75	3.21%	1,024,000
Feb 25, 2026	0.77	0.79	0.77	0.78	0.72	1.96%	884,100
Feb 24, 2026	0.75	0.77	0.75	0.77	0.71	2.00%	271,800
Feb 23, 2026	0.75	0.75	0.74	0.75	0.70	0.67%	149,500
Feb 20, 2026	0.75	0.75	0.75	0.75	0.69	-	23,100
Feb 19, 2026	0.75	0.75	0.74	0.75	0.69	-	100,400
Feb 13, 2026	0.75	0.75	0.75	0.75	0.69	0.68%	2,000
Feb 12, 2026	0.75	0.75	0.74	0.74	0.69	-0.67%	15,400