Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,248.71
+498.45(+0.78%)
CMC Crypto 200
1,386.60
+73.98(+5.64%)

Cepatwawasan Group Berhad (8982.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.7150

0.0000

(0.00%)

At close: 04:44PM MYT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.7150	0.7200	0.7050	0.7150	0.7150	446,300
03 May 2024	0.7200	0.7200	0.7150	0.7150	0.7150	343,400
02 May 2024	0.7300	0.7300	0.7200	0.7250	0.7250	252,600
30 Apr 2024	0.7300	0.7350	0.7250	0.7300	0.7300	160,500
29 Apr 2024	0.7250	0.7350	0.7250	0.7250	0.7250	91,900
26 Apr 2024	0.7350	0.7400	0.7250	0.7350	0.7350	89,800
25 Apr 2024	0.7300	0.7450	0.7250	0.7350	0.7350	130,200
24 Apr 2024	0.7400	0.7550	0.7300	0.7450	0.7450	78,500
23 Apr 2024	0.7250	0.7450	0.7250	0.7400	0.7400	188,700
22 Apr 2024	0.7100	0.7250	0.7100	0.7250	0.7250	127,300
19 Apr 2024	0.7250	0.7300	0.7050	0.7150	0.7150	353,200
18 Apr 2024	0.7350	0.7400	0.7200	0.7350	0.7350	91,000
17 Apr 2024	0.7250	0.7400	0.7250	0.7350	0.7350	198,000
16 Apr 2024	0.7400	0.7550	0.7250	0.7300	0.7300	320,800
15 Apr 2024	0.7700	0.7700	0.7400	0.7450	0.7450	729,600
15 Apr 2024	0.02 Dividend
12 Apr 2024	0.8100	0.8150	0.8050	0.8150	0.7950	469,300
09 Apr 2024	0.8200	0.8200	0.8050	0.8100	0.7901	518,500
09 Apr 2024	0.02 Dividend
08 Apr 2024	0.8100	0.8150	0.8050	0.8150	0.7755	740,900
05 Apr 2024	0.8050	0.8100	0.8050	0.8100	0.7707	371,200
04 Apr 2024	0.8050	0.8150	0.8000	0.8050	0.7660	1,419,400
03 Apr 2024	0.8050	0.8200	0.8050	0.8050	0.7660	1,553,400
02 Apr 2024	0.8050	0.8150	0.8050	0.8050	0.7660	1,126,700
01 Apr 2024	0.7900	0.8100	0.7900	0.8000	0.7612	1,866,500
29 Mar 2024	0.7800	0.7900	0.7800	0.7800	0.7422	69,500
27 Mar 2024	0.7950	0.7950	0.7800	0.7850	0.7469	289,900
26 Mar 2024	0.7850	0.7950	0.7800	0.7900	0.7517	1,246,200
25 Mar 2024	0.7800	0.7850	0.7700	0.7850	0.7469	1,484,400
22 Mar 2024	0.7550	0.7550	0.7450	0.7450	0.7089	58,200
21 Mar 2024	0.7600	0.7600	0.7450	0.7550	0.7184	159,800
20 Mar 2024	0.7450	0.7600	0.7300	0.7600	0.7232	685,400
19 Mar 2024	0.7600	0.7600	0.7450	0.7500	0.7136	455,300
18 Mar 2024	0.7650	0.7700	0.7500	0.7650	0.7279	269,500
15 Mar 2024	0.7750	0.7800	0.7650	0.7650	0.7279	375,000
14 Mar 2024	0.7750	0.7850	0.7700	0.7750	0.7374	316,200
13 Mar 2024	0.7850	0.7850	0.7750	0.7800	0.7422	553,400
12 Mar 2024	0.7750	0.7900	0.7750	0.7850	0.7469	1,007,200
11 Mar 2024	0.7650	0.7800	0.7650	0.7750	0.7374	506,000
08 Mar 2024	0.7900	0.7950	0.7650	0.7650	0.7279	562,000
07 Mar 2024	0.7750	0.8000	0.7750	0.7900	0.7517	1,984,100
06 Mar 2024	0.7400	0.7700	0.7400	0.7650	0.7279	1,162,500
05 Mar 2024	0.7500	0.7500	0.7400	0.7450	0.7089	133,800
04 Mar 2024	0.7600	0.7650	0.7450	0.7500	0.7136	415,100
01 Mar 2024	0.7350	0.7550	0.7200	0.7550	0.7184	666,300
29 Feb 2024	0.7250	0.7400	0.7100	0.7400	0.7041	198,000
28 Feb 2024	0.7500	0.7500	0.7300	0.7300	0.6946	165,500
27 Feb 2024	0.7350	0.7400	0.7250	0.7400	0.7041	360,500
26 Feb 2024	0.7350	0.7500	0.7350	0.7400	0.7041	176,800
23 Feb 2024	0.7600	0.7600	0.7400	0.7400	0.7041	689,700
22 Feb 2024	0.7650	0.7700	0.7500	0.7550	0.7184	917,400
21 Feb 2024	0.7800	0.7800	0.7500	0.7550	0.7184	636,500
20 Feb 2024	0.7950	0.8050	0.7650	0.7800	0.7422	2,107,500
19 Feb 2024	0.7400	0.8100	0.7400	0.7950	0.7565	4,043,600
16 Feb 2024	0.7050	0.7400	0.7050	0.7350	0.6994	365,200
15 Feb 2024	0.7100	0.7250	0.7050	0.7250	0.6899	126,300
14 Feb 2024	0.7150	0.7150	0.7050	0.7100	0.6756	88,200
13 Feb 2024	0.7050	0.7200	0.7000	0.7100	0.6756	102,300
09 Feb 2024	0.7100	0.7100	0.7050	0.7050	0.6708	103,600
08 Feb 2024	0.7150	0.7250	0.7100	0.7250	0.6899	172,900
07 Feb 2024	0.7150	0.7150	0.7100	0.7150	0.6803	32,300
06 Feb 2024	0.7100	0.7200	0.7050	0.7100	0.6756	84,400
05 Feb 2024	0.7250	0.7250	0.7100	0.7100	0.6756	25,000
02 Feb 2024	0.7150	0.7250	0.7050	0.7250	0.6899	162,100
31 Jan 2024	0.7150	0.7250	0.7150	0.7250	0.6899	29,500
30 Jan 2024	0.7250	0.7250	0.7150	0.7150	0.6803	176,200
29 Jan 2024	0.7250	0.7300	0.7200	0.7300	0.6946	77,000
26 Jan 2024	0.7250	0.7250	0.7200	0.7250	0.6899	78,800
24 Jan 2024	0.7150	0.7300	0.7150	0.7300	0.6946	218,600
23 Jan 2024	0.7200	0.7200	0.7150	0.7200	0.6851	39,100
22 Jan 2024	0.7200	0.7200	0.7150	0.7200	0.6851	101,900
19 Jan 2024	0.7200	0.7200	0.7150	0.7200	0.6851	56,600
18 Jan 2024	0.7150	0.7150	0.7000	0.7000	0.6661	135,000
17 Jan 2024	0.7100	0.7150	0.7100	0.7100	0.6756	92,200
16 Jan 2024	0.7100	0.7150	0.7100	0.7150	0.6803	2,100
15 Jan 2024	0.7150	0.7200	0.7150	0.7150	0.6803	37,400
12 Jan 2024	0.7150	0.7150	0.7150	0.7150	0.6803	32,100
11 Jan 2024	0.7200	0.7200	0.7100	0.7200	0.6851	39,000
10 Jan 2024	0.7150	0.7200	0.7100	0.7200	0.6851	158,900
09 Jan 2024	0.7250	0.7250	0.7150	0.7150	0.6803	83,500
08 Jan 2024	0.7200	0.7250	0.7100	0.7150	0.6803	151,100
05 Jan 2024	0.7050	0.7200	0.7050	0.7150	0.6803	87,400
04 Jan 2024	0.7050	0.7100	0.7000	0.7100	0.6756	33,000
03 Jan 2024	0.7000	0.7100	0.7000	0.7100	0.6756	103,600
02 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.6661	22,000
29 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.6661	52,000
28 Dec 2023	0.6950	0.7000	0.6950	0.6950	0.6613	19,000
27 Dec 2023	0.6950	0.7000	0.6950	0.7000	0.6661	131,000
26 Dec 2023	0.6950	0.6950	0.6950	0.6950	0.6613	52,600
22 Dec 2023	0.6950	0.7000	0.6950	0.6950	0.6613	140,500
21 Dec 2023	0.6950	0.7000	0.6900	0.7000	0.6661	96,700
20 Dec 2023	0.6900	0.7000	0.6900	0.7000	0.6661	20,200
19 Dec 2023	0.6950	0.7000	0.6950	0.7000	0.6661	50,000
18 Dec 2023	0.6950	0.7000	0.6950	0.7000	0.6661	107,500
15 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.6661	40,000
14 Dec 2023	0.6900	0.7050	0.6900	0.7050	0.6708	93,000
13 Dec 2023	0.6900	0.7000	0.6900	0.7000	0.6661	10,000
12 Dec 2023	0.6900	0.6950	0.6900	0.6950	0.6613	50,800
11 Dec 2023	0.6950	0.6950	0.6900	0.6900	0.6566	153,700
08 Dec 2023	0.6900	0.6900	0.6900	0.6900	0.6566	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,248.71+498.45(+0.78%)

CMC Crypto 2001,386.60+73.98(+5.64%)

Cepatwawasan Group Berhad (8982.KL)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,248.71
+498.45(+0.78%)

CMC Crypto 200
1,386.60
+73.98(+5.64%)