CWG Holdings Berhad (KLSE:CWG)
Malaysia · Delayed Price · Currency is MYR 0.1400
0.00 (0.00%)
At close: Aug 7, 2026
CWG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 32,000 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 55,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 114,100 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,100 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 175,000 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 210,100 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 15,100 |
| Jul 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 100,100 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 60,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 10,200 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 51,000 |
| Jul 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 50,100 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 162,600 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,000 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 10,500 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 15,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 39,500 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 2,500 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 3,700 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,000 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 30,700 |
| May 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 7,000 |
| May 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,900 |
| Apr 29, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 58,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 10,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 32,500 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 143,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,800 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,300 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 99,000 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 65,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,300 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,800 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 200 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 93,700 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 4,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 4,400 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 100 |