CPE Technology Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.110 | 1.140 | 1.100 | 1.100 | 1.060 | 127,600 |
| 2024-08-26 | 1.100 | 1.140 | 1.100 | 1.120 | 1.079 | 100,400 |
| 2024-08-23 | 1.160 | 1.160 | 1.110 | 1.140 | 1.098 | 132,300 |
| 2024-08-22 | 1.180 | 1.200 | 1.160 | 1.160 | 1.117 | 75,400 |
| 2024-08-21 | 1.180 | 1.200 | 1.180 | 1.200 | 1.156 | 375,200 |
| 2024-08-20 | 1.220 | 1.240 | 1.190 | 1.210 | 1.166 | 183,700 |
| 2024-08-19 | 1.250 | 1.260 | 1.230 | 1.240 | 1.194 | 144,700 |
| 2024-08-16 | 1.280 | 1.280 | 1.250 | 1.250 | 1.204 | 63,000 |
| 2024-08-15 | 1.280 | 1.280 | 1.230 | 1.230 | 1.185 | 127,100 |
| 2024-08-14 | 1.260 | 1.300 | 1.220 | 1.300 | 1.252 | 263,400 |
| 2024-08-13 | 1.300 | 1.310 | 1.260 | 1.280 | 1.233 | 135,200 |
| 2024-08-12 | 1.230 | 1.300 | 1.230 | 1.280 | 1.233 | 113,000 |
| 2024-08-09 | 1.220 | 1.250 | 1.180 | 1.220 | 1.175 | 341,200 |
| 2024-08-08 | 1.200 | 1.260 | 1.170 | 1.190 | 1.146 | 948,100 |
| 2024-08-07 | 1.130 | 1.300 | 1.120 | 1.200 | 1.156 | 1,780,900 |
| 2024-08-06 | 1.100 | 1.180 | 1.100 | 1.120 | 1.079 | 618,200 |
| 2024-08-05 | 1.190 | 1.210 | 1.070 | 1.180 | 1.137 | 4,214,200 |
| 2024-08-02 | 1.280 | 1.280 | 1.190 | 1.240 | 1.194 | 665,900 |
| 2024-08-01 | 1.270 | 1.280 | 1.270 | 1.280 | 1.233 | 170,700 |
| 2024-07-31 | 1.250 | 1.280 | 1.230 | 1.270 | 1.223 | 1,154,500 |
| 2024-07-30 | 1.250 | 1.260 | 1.250 | 1.250 | 1.204 | 1,106,000 |
| 2024-07-29 | 1.280 | 1.280 | 1.240 | 1.260 | 1.214 | 739,700 |
| 2024-07-26 | 1.320 | 1.320 | 1.260 | 1.280 | 1.233 | 1,931,100 |
| 2024-07-25 | 1.340 | 1.370 | 1.320 | 1.320 | 1.271 | 313,300 |
| 2024-07-24 | 1.350 | 1.390 | 1.350 | 1.370 | 1.320 | 88,600 |
| 2024-07-23 | 1.350 | 1.450 | 1.320 | 1.380 | 1.329 | 2,926,700 |
| 2024-07-22 | 1.330 | 1.390 | 1.300 | 1.360 | 1.310 | 1,396,300 |
| 2024-07-19 | 1.380 | 1.380 | 1.320 | 1.350 | 1.300 | 502,800 |
| 2024-07-18 | 1.380 | 1.380 | 1.340 | 1.370 | 1.320 | 487,600 |
| 2024-07-17 | 1.450 | 1.470 | 1.390 | 1.410 | 1.358 | 861,300 |
| 2024-07-16 | 1.410 | 1.480 | 1.390 | 1.450 | 1.397 | 2,606,800 |
| 2024-07-15 | 1.360 | 1.430 | 1.330 | 1.410 | 1.358 | 881,200 |
| 2024-07-12 | 1.310 | 1.360 | 1.310 | 1.360 | 1.310 | 86,600 |
| 2024-07-11 | 1.340 | 1.360 | 1.320 | 1.360 | 1.310 | 513,500 |
| 2024-07-10 | 1.390 | 1.390 | 1.290 | 1.340 | 1.291 | 1,717,000 |
| 2024-07-09 | 1.360 | 1.440 | 1.360 | 1.390 | 1.339 | 1,096,200 |
| 2024-07-05 | 1.440 | 1.440 | 1.370 | 1.400 | 1.349 | 239,000 |
| 2024-07-04 | 1.360 | 1.520 | 1.330 | 1.440 | 1.387 | 1,824,100 |
| 2024-07-03 | 1.320 | 1.400 | 1.300 | 1.360 | 1.310 | 1,408,400 |
| 2024-07-02 | 1.280 | 1.330 | 1.260 | 1.320 | 1.271 | 1,520,700 |
| 2024-07-01 | 1.260 | 1.280 | 1.250 | 1.260 | 1.214 | 202,100 |
| 2024-06-28 | 1.270 | 1.290 | 1.250 | 1.260 | 1.214 | 405,500 |
| 2024-06-27 | 1.270 | 1.270 | 1.230 | 1.260 | 1.214 | 332,800 |
| 2024-06-26 | 1.260 | 1.320 | 1.250 | 1.280 | 1.233 | 1,199,700 |
| 2024-06-25 | 1.250 | 1.360 | 1.220 | 1.250 | 1.204 | 5,533,400 |
| 2024-06-24 | 1.200 | 1.270 | 1.170 | 1.270 | 1.223 | 5,138,100 |
| 2024-06-21 | 1.290 | 1.290 | 1.230 | 1.240 | 1.194 | 6,649,900 |
| 2024-06-20 | 1.350 | 1.350 | 1.280 | 1.300 | 1.252 | 1,019,100 |
| 2024-06-19 | 1.350 | 1.350 | 1.310 | 1.340 | 1.291 | 556,000 |
| 2024-06-18 | 1.360 | 1.360 | 1.340 | 1.360 | 1.310 | 346,400 |
| 2024-06-14 | 1.350 | 1.360 | 1.330 | 1.360 | 1.310 | 1,855,800 |
| 2024-06-13 | 1.340 | 1.350 | 1.310 | 1.350 | 1.300 | 281,800 |
| 2024-06-12 | 1.350 | 1.380 | 1.320 | 1.340 | 1.291 | 865,400 |
| 2024-06-11 | 1.380 | 1.380 | 1.330 | 1.340 | 1.291 | 1,087,900 |
| 2024-06-10 | 1.370 | 1.380 | 1.360 | 1.380 | 1.329 | 221,700 |
| 2024-06-07 | 1.370 | 1.380 | 1.350 | 1.380 | 1.329 | 318,000 |
| 2024-06-06 | 1.330 | 1.390 | 1.330 | 1.370 | 1.320 | 1,290,100 |
| 2024-06-05 | 1.400 | 1.400 | 1.310 | 1.330 | 1.281 | 1,712,900 |
| 2024-06-04 | 1.410 | 1.430 | 1.370 | 1.420 | 1.368 | 431,600 |
| 2024-05-31 | 1.450 | 1.450 | 1.380 | 1.410 | 1.358 | 1,489,000 |
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.