Cepatwawasan Group Bhd Recent Share Price (KLSE:8982)

3 Followers KLSE:8982 - Cepatwawasan Group Bhd Cepatwawasan Group Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Aug 2004	MYR	0.72	0.7467	0.6933	0.6933	0.6933	-0.013 (-1.90%)	3,552,600
6 Aug 2004	MYR	0.7267	0.7533	0.7067	0.7067	0.7067	-0.02 (-2.75%)	5,324,100
5 Aug 2004	MYR	0.6867	0.7533	0.68	0.7267	0.7267	+0.04 (+5.82%)	4,491,000
4 Aug 2004	MYR	0.6867	0.6933	0.6733	0.6867	0.6867	0.0 (0.0%)	2,863,350
3 Aug 2004	MYR	0.7	0.7067	0.68	0.6867	0.6867	-0.013 (-1.90%)	2,464,050
2 Aug 2004	MYR	0.7067	0.7067	0.6933	0.7	0.7	-0.013 (-1.86%)	1,285,950
30 Jul 2004	MYR	0.7	0.7333	0.7	0.7133	0.7133	+0.02 (+2.88%)	5,721,300
29 Jul 2004	MYR	0.7267	0.7267	0.6867	0.6933	0.6933	-0.033 (-4.60%)	4,365,600
28 Jul 2004	MYR	0.7267	0.7467	0.7133	0.7267	0.7267	+0.007 (+0.93%)	2,825,100
27 Jul 2004	MYR	0.7333	0.7333	0.7067	0.72	0.72	-0.013 (-1.81%)	4,173,600
26 Jul 2004	MYR	0.7333	0.7533	0.72	0.7333	0.7333	+0.007 (+0.91%)	3,329,850
23 Jul 2004	MYR	0.6867	0.7733	0.68	0.7267	0.7267	+0.047 (+6.87%)	14,866,650
22 Jul 2004	MYR	0.7	0.7	0.6733	0.68	0.68	-0.02 (-2.86%)	3,913,650
21 Jul 2004	MYR	0.6867	0.7	0.68	0.7	0.7	+0.013 (+1.94%)	1,578,150
20 Jul 2004	MYR	0.7	0.7067	0.68	0.6867	0.6867	-0.02 (-2.83%)	2,221,350
19 Jul 2004	MYR	0.6867	0.7133	0.6867	0.7067	0.7067	+0.02 (+2.91%)	1,213,500
16 Jul 2004	MYR	0.7133	0.7133	0.6733	0.6867	0.6867	-0.027 (-3.73%)	5,212,500
15 Jul 2004	MYR	0.7067	0.7267	0.7	0.7133	0.7133	-0.007 (-0.93%)	4,388,100
14 Jul 2004	MYR	0.7467	0.7533	0.7133	0.72	0.72	-0.027 (-3.58%)	3,303,600
13 Jul 2004	MYR	0.7533	0.76	0.74	0.7467	0.7467	-0.007 (-0.88%)	1,096,200
12 Jul 2004	MYR	0.7533	0.76	0.74	0.7533	0.7533	+0.007 (+0.88%)	6,410,550
9 Jul 2004	MYR	0.7667	0.7733	0.7333	0.7467	0.7467	-0.02 (-2.61%)	8,940,900
8 Jul 2004	MYR	0.7533	0.7933	0.7533	0.7667	0.7667	+0.013 (+1.78%)	4,874,550
7 Jul 2004	MYR	0.7533	0.7667	0.7467	0.7533	0.7533	-0.007 (-0.88%)	1,695,900
6 Jul 2004	MYR	0.7733	0.78	0.7533	0.76	0.76	0.0 (0.0%)	3,432,300
5 Jul 2004	MYR	0.7467	0.7733	0.74	0.76	0.76	+0.013 (+1.78%)	6,105,150
2 Jul 2004	MYR	0.74	0.7533	0.74	0.7467	0.7467	0.0 (0.0%)	1,848,600
1 Jul 2004	MYR	0.74	0.7733	0.7333	0.7467	0.7467	+0.013 (+1.83%)	3,520,650
30 Jun 2004	MYR	0.7667	0.7667	0.7267	0.7333	0.7333	-0.033 (-4.36%)	6,099,450
29 Jun 2004	MYR	0.78	0.7867	0.7533	0.7667	0.7667	-0.013 (-1.71%)	5,720,550