CPE Technology Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.230	1.350	1.230	1.320	1.320	5,356,600
2026-10-15	1.210	1.260	1.190	1.220	1.220	4,157,800
2026-10-14	1.270	1.280	1.220	1.270	1.270	1,947,900
2026-10-13	1.320	1.320	1.240	1.260	1.260	2,948,200
2026-10-12	1.380	1.380	1.310	1.330	1.330	1,960,300
2026-10-09	1.330	1.370	1.320	1.370	1.370	2,857,500
2026-10-08	1.390	1.430	1.330	1.330	1.330	4,154,100
2026-10-07	1.360	1.430	1.360	1.400	1.400	2,987,600
2026-10-06	1.380	1.400	1.340	1.370	1.370	2,805,200
2026-10-05	1.290	1.390	1.290	1.380	1.380	4,520,300
2026-10-02	1.230	1.290	1.210	1.290	1.290	3,421,600
2026-10-01	1.260	1.300	1.230	1.230	1.230	2,174,800
2026-09-30	1.310	1.310	1.260	1.260	1.260	1,942,500
2026-09-29	1.260	1.320	1.260	1.310	1.310	1,821,600
2026-09-28	1.290	1.310	1.260	1.260	1.260	1,455,400
2026-09-25	1.270	1.310	1.250	1.290	1.290	1,928,300
2026-09-24	1.260	1.290	1.240	1.260	1.260	3,713,400
2026-09-23	1.320	1.320	1.250	1.290	1.290	5,707,000
2026-09-22	1.310	1.320	1.270	1.320	1.320	4,467,200
2026-09-21	1.230	1.270	1.220	1.270	1.270	2,830,500
2026-09-18	1.220	1.270	1.220	1.220	1.220	7,124,800
2026-09-17	1.240	1.250	1.170	1.210	1.210	3,884,400
2026-09-16	1.240	1.240	1.240	1.240	1.240	0
2026-09-15	1.240	1.270	1.200	1.240	1.240	3,629,900
2026-09-14	1.280	1.290	1.220	1.260	1.260	3,955,300
2026-09-11	1.370	1.370	1.270	1.290	1.290	5,086,200
2026-09-10	1.370	1.370	1.300	1.360	1.360	8,099,000
2026-09-09	1.210	1.390	1.200	1.370	1.370	9,794,600
2026-09-08	1.180	1.230	1.180	1.200	1.200	3,175,000
2026-09-07	1.140	1.220	1.140	1.170	1.170	3,844,400
2026-09-04	1.160	1.180	1.130	1.140	1.140	2,271,900
2026-09-03	1.130	1.180	1.130	1.150	1.150	2,144,600
2026-09-02	1.150	1.160	1.100	1.150	1.150	3,931,900
2026-09-01	1.210	1.210	1.120	1.160	1.160	1,744,800
2026-08-31	1.210	1.210	1.210	1.210	1.210	0
2026-08-28	1.270	1.270	1.190	1.210	1.210	1,680,400
2026-08-27	1.170	1.260	1.170	1.250	1.250	4,229,100
2026-08-26	1.160	1.200	1.130	1.170	1.170	6,383,700
2026-08-25	1.140	1.140	1.140	1.140	1.140	0
2026-08-24	1.130	1.160	1.070	1.140	1.140	10,732,400
2026-08-21	1.070	1.070	0.985	1.060	1.060	2,498,900
2026-08-20	1.070	1.100	1.060	1.080	1.080	748,500
2026-08-19	1.080	1.100	1.060	1.070	1.070	1,490,800
2026-08-18	1.120	1.120	1.090	1.100	1.100	810,700
2026-08-17	1.100	1.140	1.090	1.140	1.140	1,134,100
2026-08-14	1.110	1.130	1.090	1.100	1.100	1,371,500
2026-08-13	1.140	1.140	1.100	1.110	1.110	1,039,500
2026-08-12	1.130	1.150	1.130	1.140	1.140	1,280,200
2026-08-11	1.130	1.130	1.090	1.130	1.130	4,282,700
2026-08-10	1.170	1.200	1.120	1.130	1.130	2,312,900
2026-08-07	1.070	1.150	1.050	1.130	1.130	2,731,400
2026-08-06	1.060	1.090	1.050	1.080	1.080	4,921,000
2026-08-05	1.110	1.180	1.060	1.070	1.070	3,372,000
2026-08-04	1.100	1.120	1.060	1.100	1.100	1,592,400
2026-08-03	0.980	1.100	0.980	1.080	1.080	2,897,500
2026-07-31	0.960	1.010	0.960	0.975	0.975	3,038,500
2026-07-30	0.950	0.965	0.930	0.955	0.955	505,700
2026-07-29	0.970	0.975	0.950	0.960	0.960	543,200
2026-07-28	0.980	0.980	0.965	0.970	0.970	322,300
2026-07-27	1.010	1.020	0.985	0.985	0.985	421,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.0150 MYR
2024-12-09	0.0100 MYR
2024-04-30	0.0115 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.