Kuala Lumpur - Delayed Quote MYR

Cepatwawasan Group Berhad (8982.KL)

0.6450

-0.0050

(-0.77%)

At close: 4:50:54 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	0.6300	0.6450	0.6300	0.6450	0.6450	37,500
Jun 13, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	100
Jun 12, 2025	0.6500	0.6500	0.6400	0.6400	0.6400	13,400
Jun 11, 2025	0.6350	0.6400	0.6300	0.6400	0.6400	32,800
Jun 10, 2025	0.6400	0.6400	0.6300	0.6350	0.6350	89,800
Jun 9, 2025	0.6300	0.6350	0.6300	0.6350	0.6350	13,000
Jun 6, 2025	0.6300	0.6400	0.6300	0.6300	0.6300	5,900
Jun 5, 2025	0.6300	0.6450	0.6300	0.6300	0.6300	20,100
Jun 4, 2025	0.6250	0.6400	0.6250	0.6400	0.6400	28,000
Jun 3, 2025	0.6250	0.6450	0.6200	0.6250	0.6250	56,900
May 30, 2025	0.6300	0.6450	0.6300	0.6450	0.6450	17,600
May 29, 2025	0.6500	0.6500	0.6300	0.6400	0.6400	23,200
May 28, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	56,700
May 27, 2025	0.6400	0.6400	0.6300	0.6350	0.6350	24,300
May 26, 2025	0.6400	0.6400	0.6350	0.6350	0.6350	66,200
May 23, 2025	0.6400	0.6450	0.6400	0.6400	0.6400	73,100
May 22, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	22,300
May 21, 2025	0.6400	0.6450	0.6400	0.6400	0.6400	41,700
May 20, 2025	0.6550	0.6550	0.6450	0.6450	0.6450	46,900
May 19, 2025	0.6450	0.6500	0.6400	0.6400	0.6400	26,900
May 16, 2025	0.6450	0.6550	0.6450	0.6450	0.6450	40,100
May 15, 2025	0.6550	0.6550	0.6400	0.6450	0.6450	69,700
May 14, 2025	0.6500	0.6550	0.6400	0.6450	0.6450	141,100
May 13, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 9, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	10,000
May 8, 2025	0.6700	0.6700	0.6350	0.6600	0.6600	15,100
May 7, 2025	0.6450	0.6500	0.6400	0.6450	0.6450	12,400
May 6, 2025	0.6350	0.6350	0.6300	0.6350	0.6350	85,400
May 5, 2025	0.6350	0.6400	0.6300	0.6350	0.6350	42,200
May 2, 2025	0.6500	0.6500	0.6350	0.6350	0.6350	78,900
Apr 30, 2025	0.6400	0.6450	0.6400	0.6450	0.6450	2,000
Apr 29, 2025	0.6400	0.6450	0.6300	0.6400	0.6400	126,000
Apr 28, 2025	0.6350	0.6400	0.6300	0.6300	0.6300	70,100
Apr 25, 2025	0.6400	0.6450	0.6350	0.6350	0.6350	21,200
Apr 24, 2025	0.6300	0.6300	0.6250	0.6300	0.6300	46,200
Apr 23, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	95,000
Apr 22, 2025	0.6350	0.6350	0.6200	0.6200	0.6200	190,500
Apr 21, 2025	0.6450	0.6450	0.6200	0.6200	0.6200	101,300
Apr 18, 2025	0.6450	0.6500	0.6350	0.6450	0.6450	174,900
Apr 17, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	153,500
Apr 16, 2025	0.6350	0.6500	0.6350	0.6350	0.6350	70,600
Apr 15, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	24,800
Apr 14, 2025	0.6400	0.6450	0.6350	0.6450	0.6450	100,900
Apr 11, 2025	0.6300	0.6450	0.6300	0.6400	0.6400	137,700
Apr 10, 2025	0.02 Dividend
Apr 10, 2025	0.6500	0.6500	0.6050	0.6300	0.6300	454,400
Apr 9, 2025	0.7150	0.7150	0.6950	0.6950	0.6750	806,800
Apr 8, 2025	0.7000	0.7150	0.7000	0.7100	0.6896	220,600
Apr 7, 2025	0.7150	0.7200	0.6950	0.7000	0.6799	581,700
Apr 4, 2025	0.7200	0.7300	0.7200	0.7250	0.7041	468,700
Apr 3, 2025	0.7250	0.7250	0.7200	0.7250	0.7041	208,500
Apr 2, 2025	0.7300	0.7300	0.7200	0.7250	0.7041	202,300
Mar 28, 2025	0.7300	0.7300	0.7250	0.7300	0.7090	281,100
Mar 27, 2025	0.7200	0.7300	0.7200	0.7250	0.7041	124,000
Mar 26, 2025	0.7250	0.7250	0.7200	0.7250	0.7041	131,400
Mar 25, 2025	0.7250	0.7250	0.7150	0.7200	0.6993	165,300
Mar 24, 2025	0.7100	0.7250	0.7100	0.7250	0.7041	561,000
Mar 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6604	21,600
Mar 20, 2025	0.6850	0.6850	0.6800	0.6800	0.6604	49,300
Mar 19, 2025	0.6800	0.6850	0.6800	0.6800	0.6604	160,600
Mar 17, 2025	0.6850	0.6850	0.6800	0.6850	0.6653	62,300
Mar 14, 2025	0.6750	0.6800	0.6750	0.6800	0.6604	112,700
Mar 13, 2025	0.6800	0.6800	0.6700	0.6800	0.6604	67,300
Mar 12, 2025	0.6600	0.6850	0.6600	0.6800	0.6604	112,200
Mar 11, 2025	0.6600	0.6950	0.6600	0.6800	0.6604	71,900
Mar 10, 2025	0.6900	0.6900	0.6850	0.6850	0.6653	3,100
Mar 7, 2025	0.6900	0.6900	0.6900	0.6900	0.6701	5,000
Mar 6, 2025	0.6800	0.6950	0.6750	0.6950	0.6750	26,200
Mar 5, 2025	0.6900	0.6950	0.6850	0.6850	0.6653	68,300
Mar 4, 2025	0.6900	0.6900	0.6900	0.6900	0.6701	5,000
Mar 3, 2025	0.6950	0.7000	0.6950	0.7000	0.6799	16,500
Feb 28, 2025	0.6900	0.7000	0.6800	0.6900	0.6701	86,000
Feb 27, 2025	0.7000	0.7000	0.6900	0.6900	0.6701	46,500
Feb 26, 2025	0.7000	0.7000	0.6900	0.6900	0.6701	21,100
Feb 25, 2025	0.6800	0.7000	0.6650	0.6900	0.6701	45,100
Feb 24, 2025	0.6950	0.6950	0.6800	0.6950	0.6750	7,100
Feb 21, 2025	0.6900	0.6900	0.6900	0.6900	0.6701	48,000
Feb 20, 2025	0.6900	0.6950	0.6900	0.6900	0.6701	60,800
Feb 19, 2025	0.7000	0.7000	0.6900	0.6900	0.6701	8,100
Feb 18, 2025	0.6900	0.7000	0.6900	0.6900	0.6701	48,000
Feb 17, 2025	0.6950	0.7050	0.6950	0.7000	0.6799	22,300
Feb 14, 2025	0.7100	0.7100	0.6900	0.7050	0.6847	161,600
Feb 13, 2025	0.7000	0.7100	0.6900	0.6900	0.6701	91,400
Feb 12, 2025	0.7100	0.7100	0.6950	0.7050	0.6847	180,300
Feb 10, 2025	0.7000	0.7100	0.6900	0.6900	0.6701	90,000
Feb 7, 2025	0.7000	0.7050	0.6950	0.6950	0.6750	106,600
Feb 6, 2025	0.7000	0.7000	0.6800	0.6950	0.6750	33,200
Feb 5, 2025	0.6900	0.6950	0.6900	0.6900	0.6701	29,200
Feb 4, 2025	0.7000	0.7000	0.7000	0.7000	0.6799	-
Feb 3, 2025	0.6850	0.7000	0.6850	0.7000	0.6799	21,900
Jan 31, 2025	0.6900	0.6900	0.6900	0.6900	0.6701	10,000
Jan 28, 2025	0.6950	0.6950	0.6950	0.6950	0.6750	100
Jan 27, 2025	0.6950	0.7000	0.6850	0.6900	0.6701	57,100
Jan 24, 2025	0.6850	0.6950	0.6850	0.6850	0.6653	87,800
Jan 23, 2025	0.6900	0.7000	0.6900	0.7000	0.6799	10,100
Jan 22, 2025	0.6900	0.7000	0.6900	0.7000	0.6799	40,200
Jan 21, 2025	0.6900	0.7000	0.6900	0.6900	0.6701	19,600
Jan 20, 2025	0.6900	0.6900	0.6900	0.6900	0.6701	46,500
Jan 17, 2025	0.7000	0.7000	0.6900	0.6900	0.6701	119,800
Jan 16, 2025	0.6950	0.7000	0.6950	0.7000	0.6799	25,300
Jan 15, 2025	0.7000	0.7000	0.6900	0.7000	0.6799	13,300
Jan 14, 2025	0.6900	0.6950	0.6900	0.6950	0.6750	71,900
Jan 13, 2025	0.6950	0.7000	0.6900	0.6900	0.6701	104,400
Jan 10, 2025	0.7000	0.7100	0.7000	0.7000	0.6799	64,800
Jan 9, 2025	0.7000	0.7100	0.7000	0.7000	0.6799	30,400
Jan 8, 2025	0.7000	0.7100	0.7000	0.7100	0.6896	192,200
Jan 7, 2025	0.7000	0.7050	0.7000	0.7000	0.6799	103,200
Jan 6, 2025	0.7100	0.7100	0.7050	0.7050	0.6847	98,500
Jan 3, 2025	0.7000	0.7100	0.7000	0.7050	0.6847	58,100
Jan 2, 2025	0.7000	0.7100	0.7000	0.7100	0.6896	26,100
Dec 31, 2024	0.7100	0.7150	0.7000	0.7100	0.6896	99,300
Dec 30, 2024	0.7100	0.7100	0.7000	0.7100	0.6896	61,500
Dec 27, 2024	0.7150	0.7150	0.6900	0.7100	0.6896	293,700
Dec 26, 2024	0.7050	0.7150	0.7050	0.7100	0.6896	40,300
Dec 24, 2024	0.7100	0.7150	0.7100	0.7150	0.6944	149,500
Dec 23, 2024	0.7050	0.7100	0.7050	0.7100	0.6896	53,000
Dec 20, 2024	0.7050	0.7150	0.7050	0.7150	0.6944	42,000
Dec 19, 2024	0.7200	0.7200	0.7050	0.7050	0.6847	145,700
Dec 18, 2024	0.7100	0.7250	0.7100	0.7250	0.7041	4,800
Dec 17, 2024	0.7100	0.7250	0.7100	0.7250	0.7041	41,200
Dec 16, 2024	0.7150	0.7250	0.7100	0.7100	0.6896	157,900
Dec 13, 2024	0.7350	0.7350	0.7200	0.7250	0.7041	42,700
Dec 12, 2024	0.7400	0.7400	0.7200	0.7300	0.7090	25,500
Dec 11, 2024	0.7150	0.7400	0.7150	0.7400	0.7187	345,600
Dec 10, 2024	0.7150	0.7250	0.7150	0.7250	0.7041	209,000
Dec 9, 2024	0.7300	0.7300	0.7100	0.7100	0.6896	25,500
Dec 6, 2024	0.7300	0.7300	0.7150	0.7250	0.7041	134,500
Dec 5, 2024	0.7250	0.7300	0.7200	0.7300	0.7090	192,200
Dec 4, 2024	0.7200	0.7250	0.7150	0.7200	0.6993	388,800
Dec 3, 2024	0.7150	0.7200	0.7100	0.7150	0.6944	220,400
Dec 2, 2024	0.7200	0.7250	0.7100	0.7150	0.6944	100,400
Nov 29, 2024	0.7050	0.7250	0.7050	0.7150	0.6944	328,700
Nov 28, 2024	0.7150	0.7150	0.7050	0.7050	0.6847	3,500
Nov 27, 2024	0.7100	0.7150	0.7050	0.7150	0.6944	125,700
Nov 26, 2024	0.7100	0.7100	0.7000	0.7050	0.6847	45,700
Nov 25, 2024	0.7150	0.7150	0.7050	0.7100	0.6896	94,900
Nov 22, 2024	0.7050	0.7150	0.7050	0.7050	0.6847	170,100
Nov 21, 2024	0.7200	0.7300	0.7000	0.7050	0.6847	616,600
Nov 20, 2024	0.7400	0.7400	0.7300	0.7300	0.7090	64,400
Nov 19, 2024	0.7400	0.7450	0.7250	0.7400	0.7187	129,400
Nov 18, 2024	0.7400	0.7500	0.7350	0.7450	0.7236	112,000
Nov 15, 2024	0.7450	0.7450	0.7300	0.7400	0.7187	171,200
Nov 14, 2024	0.7400	0.7500	0.7400	0.7500	0.7284	130,100
Nov 13, 2024	0.7550	0.7650	0.7400	0.7500	0.7284	293,200
Nov 12, 2024	0.7650	0.7700	0.7600	0.7650	0.7430	449,900
Nov 11, 2024	0.7600	0.7750	0.7600	0.7650	0.7430	903,400
Nov 8, 2024	0.7450	0.7550	0.7350	0.7550	0.7333	614,900
Nov 7, 2024	0.7400	0.7500	0.7350	0.7350	0.7138	575,000
Nov 6, 2024	0.7450	0.7450	0.7300	0.7400	0.7187	144,500
Nov 5, 2024	0.7450	0.7500	0.7350	0.7400	0.7187	368,300
Nov 4, 2024	0.7350	0.7500	0.7350	0.7450	0.7236	497,800
Nov 1, 2024	0.7250	0.7500	0.7200	0.7350	0.7138	818,600
Oct 30, 2024	0.7200	0.7250	0.7150	0.7200	0.6993	157,500
Oct 29, 2024	0.7200	0.7250	0.7150	0.7250	0.7041	149,600
Oct 28, 2024	0.7350	0.7400	0.7200	0.7200	0.6993	206,200
Oct 25, 2024	0.7300	0.7450	0.7300	0.7350	0.7138	834,200
Oct 24, 2024	0.7200	0.7300	0.7200	0.7250	0.7041	461,800
Oct 23, 2024	0.7150	0.7300	0.7100	0.7200	0.6993	548,100
Oct 22, 2024	0.7000	0.7150	0.7000	0.7150	0.6944	34,300
Oct 21, 2024	0.7000	0.7000	0.7000	0.7000	0.6799	1,000
Oct 18, 2024	0.7050	0.7200	0.7050	0.7150	0.6944	230,600
Oct 17, 2024	0.7100	0.7100	0.7050	0.7050	0.6847	23,700
Oct 16, 2024	0.7050	0.7150	0.7000	0.7150	0.6944	92,400
Oct 15, 2024	0.7200	0.7200	0.7100	0.7200	0.6993	9,800
Oct 14, 2024	0.7150	0.7300	0.7050	0.7100	0.6896	231,600
Oct 11, 2024	0.7050	0.7150	0.7050	0.7100	0.6896	109,900
Oct 10, 2024	0.7050	0.7100	0.7000	0.7050	0.6847	44,000
Oct 9, 2024	0.7100	0.7100	0.7000	0.7000	0.6799	41,100
Oct 8, 2024	0.7100	0.7100	0.7000	0.7100	0.6896	77,100
Oct 7, 2024	0.7100	0.7100	0.6950	0.6950	0.6750	100,400
Oct 4, 2024	0.6800	0.7050	0.6800	0.7050	0.6847	244,300
Oct 3, 2024	0.6800	0.6900	0.6800	0.6900	0.6701	50,000
Oct 2, 2024	0.6900	0.6900	0.6800	0.6850	0.6653	74,200
Oct 1, 2024	0.6850	0.6900	0.6850	0.6900	0.6701	71,000
Sep 30, 2024	0.6900	0.6900	0.6850	0.6850	0.6653	21,100
Sep 27, 2024	0.6900	0.6900	0.6800	0.6850	0.6653	53,000
Sep 26, 2024	0.6800	0.6950	0.6800	0.6900	0.6701	256,200
Sep 25, 2024	0.6800	0.6800	0.6750	0.6750	0.6556	23,500
Sep 24, 2024	0.6800	0.6850	0.6650	0.6850	0.6653	87,600
Sep 23, 2024	0.6800	0.6850	0.6800	0.6850	0.6653	53,200
Sep 20, 2024	0.6800	0.6850	0.6750	0.6750	0.6556	33,100
Sep 19, 2024	0.6800	0.6800	0.6700	0.6800	0.6604	61,000
Sep 18, 2024	0.6700	0.6700	0.6650	0.6650	0.6459	68,000
Sep 17, 2024	0.6750	0.6750	0.6600	0.6750	0.6556	112,100
Sep 13, 2024	0.6750	0.6750	0.6700	0.6750	0.6556	19,500
Sep 12, 2024	0.6800	0.6800	0.6750	0.6750	0.6556	15,000
Sep 11, 2024	0.6750	0.6800	0.6700	0.6800	0.6604	28,000
Sep 10, 2024	0.6750	0.6800	0.6700	0.6750	0.6556	66,200
Sep 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6604	60,800
Sep 6, 2024	0.6800	0.6850	0.6800	0.6850	0.6653	26,500
Sep 5, 2024	0.6900	0.6900	0.6800	0.6800	0.6604	29,200
Sep 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6653	168,300
Sep 3, 2024	0.6900	0.6900	0.6850	0.6850	0.6653	57,500
Sep 2, 2024	0.6900	0.6950	0.6900	0.6950	0.6750	52,000
Aug 30, 2024	0.6900	0.6900	0.6850	0.6900	0.6701	41,800
Aug 29, 2024	0.6900	0.6900	0.6850	0.6850	0.6653	10,800
Aug 28, 2024	0.6850	0.6850	0.6850	0.6850	0.6653	39,500
Aug 27, 2024	0.6800	0.6850	0.6800	0.6850	0.6653	103,600
Aug 26, 2024	0.6900	0.6900	0.6850	0.6850	0.6653	116,700
Aug 23, 2024	0.6800	0.6850	0.6800	0.6800	0.6604	57,800
Aug 22, 2024	0.6900	0.6900	0.6850	0.6900	0.6701	47,000
Aug 21, 2024	0.6850	0.6900	0.6800	0.6900	0.6701	135,200
Aug 20, 2024	0.6850	0.6900	0.6800	0.6800	0.6604	56,400
Aug 19, 2024	0.6950	0.6950	0.6850	0.6850	0.6653	53,200
Aug 16, 2024	0.6950	0.6950	0.6800	0.6800	0.6604	23,300
Aug 15, 2024	0.6800	0.6900	0.6700	0.6700	0.6507	25,500
Aug 14, 2024	0.6900	0.6950	0.6800	0.6900	0.6701	26,500
Aug 13, 2024	0.6950	0.6950	0.6800	0.6900	0.6701	65,500
Aug 12, 2024	0.6850	0.6900	0.6800	0.6900	0.6701	131,000
Aug 9, 2024	0.6850	0.6950	0.6800	0.6950	0.6750	124,700
Aug 8, 2024	0.6850	0.6850	0.6850	0.6850	0.6653	26,000
Aug 7, 2024	0.6800	0.6900	0.6750	0.6900	0.6701	150,300
Aug 6, 2024	0.6500	0.6850	0.6500	0.6850	0.6653	128,200
Aug 5, 2024	0.6850	0.6850	0.6600	0.6600	0.6410	388,200
Aug 2, 2024	0.6950	0.7000	0.6900	0.7000	0.6799	35,300
Aug 1, 2024	0.7000	0.7050	0.6900	0.7000	0.6799	112,400
Jul 31, 2024	0.7000	0.7050	0.6900	0.7050	0.6847	24,800
Jul 30, 2024	0.6900	0.7000	0.6850	0.7000	0.6799	182,300
Jul 29, 2024	0.7100	0.7100	0.7000	0.7050	0.6847	19,400
Jul 26, 2024	0.7000	0.7100	0.7000	0.7100	0.6896	51,300
Jul 25, 2024	0.7100	0.7150	0.7000	0.7000	0.6799	23,900
Jul 24, 2024	0.7050	0.7100	0.7050	0.7100	0.6896	50,000
Jul 23, 2024	0.7100	0.7100	0.7050	0.7100	0.6896	48,100
Jul 22, 2024	0.7000	0.7100	0.6950	0.7100	0.6896	40,500
Jul 19, 2024	0.7100	0.7100	0.7000	0.7050	0.6847	51,900
Jul 18, 2024	0.7000	0.7000	0.6900	0.7000	0.6799	120,300
Jul 17, 2024	0.6900	0.7000	0.6900	0.6950	0.6750	64,300
Jul 16, 2024	0.6950	0.7000	0.6900	0.7000	0.6799	120,600
Jul 15, 2024	0.6950	0.7000	0.6900	0.6900	0.6701	228,500
Jul 12, 2024	0.7000	0.7100	0.6900	0.6950	0.6750	91,500
Jul 11, 2024	0.7100	0.7100	0.7000	0.7100	0.6896	47,900
Jul 10, 2024	0.7100	0.7100	0.7000	0.7100	0.6896	55,100
Jul 9, 2024	0.7150	0.7150	0.7050	0.7100	0.6896	40,900
Jul 5, 2024	0.7000	0.7150	0.7000	0.7150	0.6944	139,700
Jul 4, 2024	0.7000	0.7050	0.7000	0.7050	0.6847	205,900
Jul 3, 2024	0.7100	0.7100	0.7000	0.7000	0.6799	63,500
Jul 2, 2024	0.7000	0.7050	0.6900	0.6950	0.6750	208,900
Jul 1, 2024	0.6850	0.7050	0.6850	0.6900	0.6701	108,600
Jun 28, 2024	0.6900	0.6950	0.6850	0.6850	0.6653	187,400
Jun 27, 2024	0.6900	0.7000	0.6900	0.6950	0.6750	13,400
Jun 26, 2024	0.6900	0.6950	0.6900	0.6950	0.6750	96,800
Jun 25, 2024	0.6950	0.6950	0.6900	0.6900	0.6701	82,400
Jun 24, 2024	0.7100	0.7100	0.6950	0.6950	0.6750	65,500
Jun 21, 2024	0.7100	0.7100	0.7000	0.7000	0.6799	64,200
Jun 20, 2024	0.7100	0.7100	0.6950	0.6950	0.6750	270,500
Jun 19, 2024	0.7050	0.7050	0.7000	0.7000	0.6799	170,400
Jun 18, 2024	0.7050	0.7100	0.7000	0.7050	0.6847	66,900

2593.KL United Malacca Berhad

5.10

-0.39%

2038.KL Negri Sembilan Oil Palms Berhad

4.3500

-0.91%

3476.KL Keck Seng (Malaysia) Berhad

5.26

-1.13%

1929.KL Chin Teck Plantations Berhad

8.80

-0.23%

9059.KL TSH Resources Berhad

1.0800

+1.89%

5012.KL Ta Ann Holdings Berhad

3.8200

-1.04%

4065.KL PPB Group Berhad

10.98

+3.20%

2291.KL Genting Plantations Berhad

4.8700

+2.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cepatwawasan Group Berhad (8982.KL)

Related Tickers