Cepatwawasan Group Bhd. (8982) Historical Prices

Time Period

Events

MY:8982 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.75	0.76	0.75	0.76	0.76	+1.34%	13,800	0.20
Nov 10, 2026	0.75	0.75	0.74	0.75	0.75	-1.97%	102,900	1.49
Nov 09, 2026	0.76	0.76	0.75	0.76	0.76	0.00%	0	0.00
Nov 06, 2026	0.75	0.76	0.75	0.76	0.76	-2.56%	25,800	0.37
Nov 05, 2026	0.78	0.78	0.75	0.78	0.78	0.00%	0	0.00
Nov 04, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	2,000	0.03
Nov 03, 2026	0.75	0.78	0.75	0.78	0.78	+4.00%	25,000	0.34
Nov 02, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	88,600	1.21
Oct 30, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Oct 29, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Oct 28, 2026	0.75	0.76	0.75	0.76	0.76	+1.33%	33,500	0.45
Oct 27, 2026	0.75	0.76	0.75	0.75	0.75	0.00%	10,000	0.13
Oct 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	4,000	0.05
Oct 23, 2026	0.75	0.76	0.75	0.76	0.76	+1.33%	8,000	0.10
Oct 22, 2026	0.76	0.76	0.75	0.75	0.75	-1.96%	77,700	1.02
Oct 21, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	103,200	1.33
Oct 20, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	6,000	0.08
Oct 19, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	14,000	0.18
Oct 16, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	29,100	0.36
Oct 15, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	54,000	0.67
Oct 14, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	5,700	0.07
Oct 13, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	35,000	0.38
Oct 12, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	59,300	0.65
Oct 09, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	0	0.00
Oct 08, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	59,100	0.60
Oct 07, 2026	0.79	0.79	0.79	0.79	0.79	+2.61%	900	0.01
Oct 06, 2026	0.80	0.80	0.77	0.77	0.77	+0.66%	33,000	0.33
Oct 05, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	56,600	0.56
Oct 02, 2026	0.77	0.80	0.77	0.80	0.80	+3.90%	45,500	0.45
Oct 01, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	165,100	1.64
Sep 30, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	40,900	0.41
Sep 29, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	0	0.00
Sep 28, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	207,400	2.12
Sep 25, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	39,500	0.40
Sep 24, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	30,000	0.30
Sep 23, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	135,600	1.40
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	32,599	0.32
Sep 21, 2026	0.81	0.81	0.80	0.81	0.81	0.00%	27,500	0.27
Sep 18, 2026	0.81	0.81	0.80	0.81	0.81	0.00%	112,700	1.08
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	20,000	0.18
Sep 16, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	0	0.00
Sep 15, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	71,000	0.64
Sep 14, 2026	0.81	0.81	0.80	0.81	0.81	0.00%	149,700	1.39
Sep 11, 2026	0.81	0.82	0.81	0.81	0.81	0.00%	8,600	0.08
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	0.00%	111,800	1.00
Sep 09, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	13,700	0.12
Sep 08, 2026	0.80	0.82	0.79	0.81	0.81	+0.63%	82,100	0.74
Sep 07, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	57,600	0.52
Sep 04, 2026	0.80	0.81	0.80	0.80	0.80	-1.84%	35,600	0.32
Sep 03, 2026	0.81	0.82	0.81	0.82	0.82	+0.62%	41,000	0.36

Cepatwawasan Group Bhd. historical prices

Cepatwawasan Group Bhd. (8982) Historical Prices

Become an Expert with TipRanks Premium