Bursa Malaysia · 8982 · stock

Cepatwawasan Group Berhad (8982) stock price history

Every Bursa Malaysia trading session of Cepatwawasan Group Berhad from Mar 27, 2000 to Sep 28, 2026: 6,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8982 data, free keyYear by year table

8982 adjusted close, 2000 to 2026

8982Cepatwawasan Group Berhad
MYR 0.7850+20.8% over one year
20052010201520202025
MYR 1.99
All time high, 2000
MYR 0.8350
52 week high, MYR 0.6451 low
6,619
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8982 key facts

  • Cepatwawasan Group Berhad (8982) closed at MYR 0.7850 on Sep 28, 2026 on Bursa Malaysia.
  • 8982's all time high close is MYR 1.99, set on Apr 3, 2000; its all time low close is MYR 0.1127 on Mar 13, 2001.
  • 8982's 52 week range is MYR 0.6451 to MYR 0.8350.
  • 8982 returned +20.8% over the year to Sep 28, 2026 and +54.4% over five years.
  • Over ten years 8982 returned +68%, +5.3% a year compounded.
  • 8982's deepest drawdown was -94.3% from Apr 3, 2000 to Mar 13, 2001.
  • DataCedar holds 6,619 daily sessions of 8982 history from Mar 27, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8982 price chart, 2000 to 2026

8982 adjusted close, Mar 27, 2000 to Sep 28, 2026MYR 0.1259MYR 0.2916MYR 0.6753MYR 1.56200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8982 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-1.9%
6 months+5.4%
Year to date+17.5%
1 year+20.8%
3 years+38.9%
5 years+54.4%
10 years+67.8%
Since Mar 27, 2000-49.8%
Compound annual growth, 26.5 years-2.6%

8982 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.99 on Apr 3, 2000
All time low close
MYR 0.1127 on Mar 13, 2001
52 week high
MYR 0.8350 on Jul 16, 2026
52 week low
MYR 0.6451 on Sep 29, 2025
Deepest drawdown
-94.3% from Apr 3, 2000 to Mar 13, 2001, not yet recovered
Best single session
+181.5% on Oct 24, 2001
Worst single session
-49.3% on Mar 12, 2001
Volatility, 1 year annualised
19.1%
Sessions closing higher, 1 year
38%
Best calendar year
2007, +82%
Worst calendar year
2008, -51%

8982 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 27, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6683MYR 0.8350MYR 0.6683MYR 0.7850+17.5%26.6M184
2025MYR 0.6030MYR 0.6915MYR 0.5615MYR 0.6683+9.3%21.8M244
2024MYR 0.5734MYR 0.6717MYR 0.5599MYR 0.6116+6.7%63.2M247
2023MYR 0.5574MYR 0.6020MYR 0.5078MYR 0.5734+1.4%24.8M244
2022MYR 0.5159MYR 0.9833MYR 0.4723MYR 0.5652+11.2%454.3M243
2021MYR 0.5083MYR 0.6057MYR 0.4506MYR 0.5085+1.5%84.3M245
2020MYR 0.5051MYR 0.5444MYR 0.1986MYR 0.5011-0.1%110.6M247
2019MYR 0.3771MYR 0.5156MYR 0.3344MYR 0.5016+30.7%45.6M246
2018MYR 0.5357MYR 0.5886MYR 0.3737MYR 0.3839-27.9%26.7M244
2017MYR 0.5620MYR 0.6613MYR 0.5133MYR 0.5324-5.3%153.3M252
2016MYR 0.4677MYR 0.6302MYR 0.4028MYR 0.5620+21.0%66.8M250
2015MYR 0.5277MYR 0.5282MYR 0.4359MYR 0.4646-8.2%19.1M246
2014MYR 0.5755MYR 0.6942MYR 0.4935MYR 0.5059-11.1%68.1M247
2013MYR 0.5663MYR 0.6455MYR 0.5115MYR 0.5694+0.0%70.8M246
2012MYR 0.5925MYR 0.7134MYR 0.5301MYR 0.5693-3.9%126.8M245
2011MYR 0.5759MYR 0.6251MYR 0.4205MYR 0.5925+5.7%224.7M244
2010MYR 0.3648MYR 0.5607MYR 0.3254MYR 0.5607+53.7%206.1M249
2009MYR 0.2538MYR 0.3943MYR 0.2158MYR 0.3648+45.8%64.4M248
2008MYR 0.4966MYR 0.5741MYR 0.2073MYR 0.2502-50.7%135.8M248
2007MYR 0.2821MYR 0.5345MYR 0.2549MYR 0.5072+82.0%431.1M249
2006MYR 0.2465MYR 0.3433MYR 0.2380MYR 0.2787+10.1%221.2M259
2005MYR 0.3164MYR 0.3843MYR 0.2054MYR 0.2532-20.8%250.1M247
2004MYR 0.2634MYR 0.9410MYR 0.2568MYR 0.3197+21.4%1.8B262
2003MYR 0.2485MYR 0.3114MYR 0.1889MYR 0.2634+6.0%206.3M261
2002MYR 0.5036MYR 0.5666MYR 0.1988MYR 0.2485-50.7%318.8M261
2001MYR 0.4042MYR 0.6063MYR 0.1093MYR 0.5036+24.6%74.4M261
2000MYR 1.21MYR 2.15MYR 0.4009MYR 0.4042n/a9.1M200

8982 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7850-1.9%
August 2026MYR 0.8000-3.0%
July 2026MYR 0.8250+5.8%
June 2026MYR 0.7800+5.4%
May 2026MYR 0.7400-3.3%
April 2026MYR 0.7650-2.5%
March 2026MYR 0.7850+1.9%
February 2026MYR 0.7704+12.2%
January 2026MYR 0.6868+2.8%
December 2025MYR 0.6683-0.7%
November 2025MYR 0.67290.0%
October 2025MYR 0.6729+2.1%

About the 8982 data

Daily bars. 6,619 sessions from Mar 27, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8982/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8893 M K Land Holdings Berhad
  • 8907 EG Industries Berhad
  • 8923 Jiankun International Berhad
  • 8966 Techbase Industries Berhad
  • 9008 Omesti Berhad
  • 9016 Eksons Corporation Berhad
  • 9059 TSH Resources Berhad
  • 9075 Theta Edge Berhad

Common questions

8982 share price history

Start with any symbol.

Start free