Cepatwawasan

CPWA
🏛️ malaysia →
0.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.70 0.71 0.69 0.69 0.2M
2022-12-29 0.68 0.71 0.68 0.70 0.4M
2022-12-28 0.66 0.68 0.66 0.68 0.2M
2022-12-27 0.65 0.67 0.65 0.66 0.0M
2022-12-23 0.66 0.66 0.66 0.66 0.0M
2022-12-22 0.66 0.66 0.66 0.66 0.1M
2022-12-21 0.66 0.66 0.66 0.66 0.1M
2022-12-20 0.66 0.66 0.66 0.66 0.0M
2022-12-19 0.66 0.66 0.66 0.66 0.1M
2022-12-16 0.66 0.66 0.66 0.66 0.0M
2022-12-15 0.68 0.68 0.66 0.66 0.0M
2022-12-14 0.66 0.66 0.66 0.66 0.0M
2022-12-13 0.66 0.67 0.66 0.66 0.1M
2022-12-12 0.67 0.67 0.66 0.66 1.4M
2022-12-09 0.67 0.67 0.67 0.67 0.0M
2022-12-08 0.67 0.67 0.67 0.67 0.2M
2022-12-07 0.67 0.67 0.67 0.67 0.4M
2022-12-06 0.67 0.68 0.67 0.67 0.2M
2022-12-05 0.66 0.68 0.66 0.67 0.3M
2022-12-02 0.66 0.66 0.66 0.66 0.1M
2022-12-01 0.67 0.68 0.67 0.67 0.6M
2022-11-30 0.67 0.67 0.65 0.66 0.4M
2022-11-29 0.67 0.67 0.66 0.67 0.6M
2022-11-25 0.66 0.67 0.66 0.67 0.4M
2022-11-24 0.66 0.67 0.66 0.66 0.7M
2022-11-23 0.65 0.66 0.65 0.66 1.2M
2022-11-22 0.66 0.66 0.64 0.64 0.2M
2022-11-21 0.64 0.66 0.64 0.65 0.2M
2022-11-17 0.67 0.67 0.64 0.64 2.0M
2022-11-16 0.69 0.70 0.69 0.69 0.4M
2022-11-15 0.69 0.70 0.69 0.69 0.1M
2022-11-14 0.73 0.73 0.69 0.70 0.8M
2022-11-11 0.70 0.72 0.70 0.72 0.8M
2022-11-10 0.70 0.71 0.69 0.70 0.6M
2022-11-09 0.69 0.70 0.68 0.70 2.3M
2022-11-08 0.68 0.69 0.67 0.69 0.3M
2022-11-07 0.68 0.69 0.68 0.68 0.3M
2022-11-04 0.67 0.69 0.67 0.68 0.2M
2022-11-03 0.68 0.69 0.67 0.67 0.4M
2022-11-02 0.69 0.70 0.68 0.68 0.7M
2022-11-01 0.68 0.69 0.68 0.68 0.6M
2022-10-31 0.68 0.69 0.68 0.68 0.5M
2022-10-28 0.68 0.69 0.67 0.68 0.6M
2022-10-27 0.69 0.71 0.68 0.69 0.7M
2022-10-26 0.66 0.68 0.66 0.68 0.4M
2022-10-25 0.66 0.67 0.66 0.66 0.4M
2022-10-21 0.68 0.69 0.66 0.66 0.8M
2022-10-20 0.66 0.69 0.66 0.68 2.7M
2022-10-19 0.63 0.66 0.62 0.65 0.8M
2022-10-18 0.59 0.61 0.59 0.61 0.2M
2022-10-17 0.61 0.61 0.59 0.59 0.0M
2022-10-14 0.59 0.62 0.58 0.61 0.1M
2022-10-13 0.59 0.63 0.59 0.59 0.3M
2022-10-12 0.59 0.59 0.59 0.59 0.1M
2022-10-11 0.59 0.59 0.58 0.59 0.2M
2022-10-07 0.62 0.62 0.60 0.60 0.1M
2022-10-06 0.62 0.63 0.61 0.61 0.3M
2022-10-05 0.60 0.62 0.60 0.61 0.2M
2022-10-04 0.58 0.61 0.58 0.60 0.2M
2022-10-03 0.58 0.58 0.58 0.58 0.1M
2022-09-30 0.58 0.58 0.58 0.58 0.1M
2022-09-29 0.59 0.59 0.58 0.58 0.1M
2022-09-28 0.60 0.61 0.58 0.58 0.5M
2022-09-27 0.59 0.60 0.59 0.60 0.1M
2022-09-26 0.61 0.61 0.60 0.60 0.2M
2022-09-23 0.63 0.63 0.62 0.62 0.4M
2022-09-22 0.63 0.63 0.63 0.63 0.1M
2022-09-21 0.63 0.64 0.63 0.63 0.0M
2022-09-20 0.63 0.63 0.63 0.63 0.0M
2022-09-19 0.63 0.63 0.62 0.63 0.2M
2022-09-15 0.63 0.64 0.63 0.64 0.0M
2022-09-14 0.64 0.64 0.63 0.63 0.9M
2022-09-13 0.63 0.64 0.63 0.64 0.1M
2022-09-12 0.64 0.64 0.63 0.63 0.3M
2022-09-09 0.64 0.65 0.63 0.64 0.2M
2022-09-08 0.64 0.65 0.64 0.64 0.2M
2022-09-07 0.65 0.65 0.64 0.64 0.0M
2022-09-06 0.65 0.65 0.64 0.64 0.2M
2022-09-05 0.64 0.65 0.64 0.65 0.2M
2022-09-02 0.64 0.65 0.64 0.64 0.1M
2022-09-01 0.66 0.66 0.64 0.65 0.2M
2022-08-30 0.66 0.66 0.66 0.66 0.2M
2022-08-29 0.66 0.66 0.66 0.66 0.3M
2022-08-26 0.67 0.67 0.66 0.66 0.2M
2022-08-25 0.68 0.68 0.67 0.67 0.2M
2022-08-24 0.67 0.67 0.66 0.67 0.4M
2022-08-23 0.67 0.67 0.67 0.67 0.0M
2022-08-22 0.66 0.66 0.66 0.66 0.1M
2022-08-19 0.66 0.66 0.66 0.66 0.2M
2022-08-18 0.67 0.67 0.66 0.66 0.4M
2022-08-17 0.66 0.67 0.66 0.67 0.1M
2022-08-16 0.66 0.67 0.66 0.67 0.2M
2022-08-15 0.68 0.68 0.66 0.67 0.6M
2022-08-12 0.67 0.69 0.67 0.68 0.6M
2022-08-11 0.66 0.67 0.66 0.67 0.4M
2022-08-10 0.67 0.68 0.66 0.66 0.4M
2022-08-09 0.68 0.68 0.67 0.68 0.4M
2022-08-08 0.69 0.69 0.67 0.68 0.6M
2022-08-05 0.67 0.69 0.67 0.69 0.6M
2022-08-04 0.68 0.69 0.67 0.68 0.8M
2022-08-03 0.68 0.68 0.67 0.68 0.5M
2022-08-02 0.71 0.71 0.68 0.68 0.5M
2022-08-01 0.71 0.73 0.71 0.72 0.7M
2022-07-29 0.70 0.71 0.70 0.71 0.8M
2022-07-28 0.68 0.71 0.68 0.70 1.1M
2022-07-27 0.67 0.68 0.67 0.68 0.5M
2022-07-26 0.66 0.68 0.66 0.67 0.8M
2022-07-25 0.65 0.66 0.65 0.66 0.2M
2022-07-22 0.65 0.66 0.65 0.65 0.1M
2022-07-21 0.65 0.66 0.65 0.66 0.2M
2022-07-20 0.64 0.66 0.64 0.66 0.5M
2022-07-19 0.65 0.65 0.64 0.64 0.3M
2022-07-18 0.60 0.64 0.59 0.64 0.7M
2022-07-15 0.62 0.62 0.59 0.61 1.7M
2022-07-14 0.63 0.64 0.61 0.62 2.6M
2022-07-13 0.66 0.66 0.63 0.64 0.7M
2022-07-12 0.64 0.66 0.64 0.66 0.6M
2022-07-08 0.64 0.66 0.64 0.64 1.7M
2022-07-07 0.66 0.66 0.63 0.63 2.1M
2022-07-06 0.67 0.68 0.64 0.65 1.4M
2022-07-05 0.70 0.70 0.68 0.68 0.7M
2022-07-04 0.70 0.71 0.69 0.70 0.3M
2022-07-01 0.72 0.72 0.70 0.71 1.0M
2022-06-30 0.74 0.74 0.72 0.72 0.6M
2022-06-29 0.76 0.77 0.74 0.74 0.4M
2022-06-28 0.74 0.77 0.72 0.77 0.7M
2022-06-27 0.72 0.74 0.72 0.74 0.4M
2022-06-24 0.72 0.73 0.71 0.72 0.4M
2022-06-23 0.72 0.73 0.71 0.72 0.5M
2022-06-22 0.75 0.75 0.70 0.72 1.0M
2022-06-21 0.73 0.74 0.72 0.74 0.7M
2022-06-20 0.75 0.75 0.72 0.72 1.3M
2022-06-17 0.77 0.77 0.75 0.75 1.0M
2022-06-16 0.78 0.79 0.76 0.78 1.1M
2022-06-15 0.81 0.81 0.77 0.77 1.1M
2022-06-14 0.78 0.82 0.78 0.82 1.2M
2022-06-13 0.85 0.85 0.80 0.81 1.5M
2022-06-10 0.87 0.87 0.85 0.86 0.8M
2022-06-09 0.89 0.89 0.87 0.88 0.5M
2022-06-08 0.91 0.92 0.89 0.89 0.3M
2022-06-07 0.91 0.93 0.91 0.91 1.0M
2022-06-03 0.88 0.91 0.88 0.91 1.6M
2022-06-02 0.90 0.90 0.87 0.87 1.7M
2022-06-01 0.87 0.92 0.86 0.91 3.2M
2022-05-31 0.87 0.89 0.87 0.87 2.2M
2022-05-30 0.90 0.92 0.88 0.89 1.2M
2022-05-27 0.93 0.93 0.90 0.90 0.9M
2022-05-26 0.93 0.94 0.90 0.92 1.3M
2022-05-25 0.94 0.94 0.93 0.93 1.1M
2022-05-24 0.94 0.96 0.94 0.95 3.0M
2022-05-23 0.97 0.97 0.93 0.93 1.0M
2022-05-20 0.93 0.98 0.91 0.97 4.3M
2022-05-19 0.94 0.96 0.93 0.93 2.4M
2022-05-18 0.99 0.99 0.95 0.97 1.8M
2022-05-17 1.00 1.02 0.96 0.98 2.9M
2022-05-13 0.99 1.00 0.96 0.99 1.1M
2022-05-12 1.01 1.02 0.97 0.97 4.9M
2022-05-11 1.00 1.02 0.99 1.02 2.3M
2022-05-10 0.99 1.02 0.97 1.00 3.7M
2022-05-09 1.06 1.06 1.00 1.02 4.4M
2022-05-06 1.10 1.12 1.07 1.07 4.0M
2022-05-05 1.17 1.21 1.12 1.14 4.4M
2022-04-29 1.15 1.16 1.11 1.16 3.7M
2022-04-28 1.13 1.16 1.11 1.13 7.2M
2022-04-27 1.07 1.10 1.04 1.09 2.9M
2022-04-26 1.08 1.09 1.06 1.07 3.4M
2022-04-25 1.12 1.18 1.07 1.10 15.4M
2022-04-22 1.07 1.07 1.04 1.06 2.0M
2022-04-21 1.10 1.10 1.06 1.07 2.9M
2022-04-20 1.08 1.11 1.08 1.09 5.9M
2022-04-18 1.07 1.10 1.06 1.08 2.6M
2022-04-15 1.07 1.09 1.05 1.06 1.9M
2022-04-14 1.12 1.13 1.10 1.13 2.3M
2022-04-13 1.13 1.16 1.10 1.11 3.8M
2022-04-12 1.16 1.17 1.12 1.14 5.6M
2022-04-11 1.05 1.16 1.05 1.15 11.4M
2022-04-08 1.06 1.06 1.04 1.05 2.8M
2022-04-07 1.05 1.06 1.03 1.06 4.1M
2022-04-06 1.03 1.06 1.03 1.05 4.9M
2022-04-05 1.02 1.04 1.00 1.04 4.5M
2022-04-04 0.95 1.02 0.94 1.02 7.3M
2022-04-01 0.98 0.98 0.94 0.95 3.6M
2022-03-31 0.97 0.99 0.97 0.98 1.9M
2022-03-30 0.99 1.00 0.97 0.97 2.2M
2022-03-29 1.00 1.01 0.96 1.00 3.1M
2022-03-28 1.01 1.02 0.99 1.00 1.5M
2022-03-25 1.00 1.03 0.98 1.01 2.7M
2022-03-24 1.03 1.05 0.98 1.00 3.8M
2022-03-23 0.98 1.02 0.96 1.01 5.1M
2022-03-22 0.92 0.99 0.92 0.97 9.8M
2022-03-21 0.91 0.92 0.90 0.92 2.1M
2022-03-18 0.91 0.94 0.90 0.91 8.5M
2022-03-17 0.93 0.93 0.89 0.91 3.0M
2022-03-16 0.89 0.93 0.89 0.93 6.3M
2022-03-15 0.93 0.96 0.87 0.89 7.5M
2022-03-14 1.02 1.02 0.93 0.94 7.8M
2022-03-11 1.03 1.06 1.01 1.02 8.1M
2022-03-10 1.04 1.06 1.00 1.01 11.1M
2022-03-09 0.99 1.10 0.95 1.09 16.4M
2022-03-08 0.98 1.03 0.96 0.98 11.9M
2022-03-07 1.09 1.09 0.98 1.00 12.4M
2022-03-04 1.18 1.18 1.07 1.09 10.5M
2022-03-03 1.17 1.19 1.14 1.18 7.2M
2022-03-02 1.13 1.19 1.12 1.16 13.9M
2022-03-01 1.13 1.15 1.04 1.10 13.5M
2022-02-28 0.98 1.11 0.98 1.10 17.2M
2022-02-25 0.96 0.97 0.93 0.96 11.7M
2022-02-24 0.89 0.93 0.88 0.91 7.4M
2022-02-23 0.85 0.88 0.85 0.88 2.1M
2022-02-22 0.83 0.86 0.83 0.85 2.0M
2022-02-21 0.84 0.85 0.82 0.83 2.1M
2022-02-18 0.83 0.85 0.82 0.83 3.3M
2022-02-17 0.79 0.83 0.79 0.82 3.4M
2022-02-16 0.80 0.80 0.78 0.78 0.9M
2022-02-15 0.78 0.80 0.78 0.80 2.3M
2022-02-14 0.79 0.79 0.77 0.78 1.5M
2022-02-11 0.76 0.79 0.76 0.78 2.8M
2022-02-10 0.75 0.76 0.74 0.76 0.4M
2022-02-09 0.75 0.75 0.75 0.75 0.2M
2022-02-08 0.76 0.76 0.75 0.75 0.3M
2022-02-07 0.75 0.76 0.75 0.76 0.9M
2022-02-04 0.72 0.74 0.72 0.74 0.5M
2022-02-03 0.72 0.73 0.72 0.72 0.2M
2022-01-31 0.73 0.73 0.70 0.72 0.5M
2022-01-28 0.69 0.71 0.69 0.71 0.1M
2022-01-27 0.68 0.69 0.68 0.69 0.0M
2022-01-26 0.69 0.69 0.68 0.68 0.1M
2022-01-25 0.68 0.69 0.68 0.69 0.1M
2022-01-24 0.69 0.70 0.69 0.69 0.1M
2022-01-21 0.69 0.69 0.68 0.69 0.0M
2022-01-20 0.68 0.68 0.68 0.68 0.0M
2022-01-19 0.67 0.68 0.67 0.68 0.0M
2022-01-17 0.68 0.69 0.67 0.67 0.0M
2022-01-14 0.68 0.69 0.68 0.69 0.0M
2022-01-13 0.68 0.69 0.68 0.69 0.0M
2022-01-12 0.68 0.69 0.68 0.69 0.0M
2022-01-11 0.69 0.69 0.67 0.69 0.0M
2022-01-10 0.68 0.70 0.68 0.69 0.0M
2022-01-07 0.69 0.69 0.69 0.69 0.0M
2022-01-06 0.70 0.71 0.69 0.69 0.1M
2022-01-05 0.69 0.70 0.69 0.70 0.2M
2022-01-04 0.67 0.68 0.67 0.67 0.1M
2022-01-03 0.67 0.67 0.66 0.67 0.0M