CPE Technology Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.400 | 1.430 | 1.390 | 1.420 | 1.368 | 1,034,200 |
| 2024-05-29 | 1.390 | 1.410 | 1.350 | 1.390 | 1.339 | 1,018,600 |
| 2024-05-28 | 1.410 | 1.420 | 1.350 | 1.380 | 1.329 | 1,053,400 |
| 2024-05-27 | 1.450 | 1.450 | 1.350 | 1.400 | 1.349 | 2,508,000 |
| 2024-05-24 | 1.500 | 1.500 | 1.420 | 1.440 | 1.387 | 1,260,900 |
| 2024-05-23 | 1.470 | 1.490 | 1.440 | 1.470 | 1.416 | 630,700 |
| 2024-05-21 | 1.400 | 1.460 | 1.390 | 1.460 | 1.406 | 732,800 |
| 2024-05-20 | 1.440 | 1.470 | 1.410 | 1.410 | 1.358 | 970,800 |
| 2024-05-17 | 1.370 | 1.440 | 1.330 | 1.430 | 1.377 | 3,846,000 |
| 2024-05-16 | 1.330 | 1.380 | 1.320 | 1.360 | 1.310 | 2,150,100 |
| 2024-05-15 | 1.310 | 1.330 | 1.300 | 1.320 | 1.271 | 593,200 |
| 2024-05-14 | 1.290 | 1.320 | 1.290 | 1.310 | 1.262 | 817,200 |
| 2024-05-13 | 1.350 | 1.350 | 1.280 | 1.300 | 1.252 | 1,462,800 |
| 2024-05-10 | 1.330 | 1.350 | 1.300 | 1.350 | 1.300 | 1,015,200 |
| 2024-05-09 | 1.300 | 1.340 | 1.280 | 1.330 | 1.281 | 597,700 |
| 2024-05-08 | 1.330 | 1.370 | 1.270 | 1.300 | 1.252 | 1,241,700 |
| 2024-05-07 | 1.280 | 1.330 | 1.280 | 1.330 | 1.281 | 989,900 |
| 2024-05-06 | 1.270 | 1.320 | 1.260 | 1.280 | 1.233 | 950,400 |
| 2024-05-03 | 1.290 | 1.290 | 1.240 | 1.270 | 1.223 | 698,900 |
| 2024-05-02 | 1.290 | 1.290 | 1.270 | 1.280 | 1.233 | 540,600 |
| 2024-04-30 | 1.320 | 1.320 | 1.260 | 1.290 | 1.243 | 1,571,900 |
| 2024-04-29 | 1.330 | 1.340 | 1.300 | 1.340 | 1.280 | 830,300 |
| 2024-04-26 | 1.320 | 1.340 | 1.280 | 1.330 | 1.270 | 591,100 |
| 2024-04-25 | 1.320 | 1.330 | 1.300 | 1.310 | 1.251 | 1,067,200 |
| 2024-04-24 | 1.340 | 1.390 | 1.300 | 1.320 | 1.261 | 2,569,800 |
| 2024-04-23 | 1.220 | 1.320 | 1.210 | 1.320 | 1.261 | 3,980,400 |
| 2024-04-22 | 1.250 | 1.260 | 1.160 | 1.190 | 1.136 | 6,592,600 |
| 2024-04-19 | 1.300 | 1.300 | 1.190 | 1.270 | 1.213 | 3,483,400 |
| 2024-04-18 | 1.300 | 1.370 | 1.240 | 1.270 | 1.213 | 3,615,900 |
| 2024-04-17 | 1.210 | 1.300 | 1.210 | 1.300 | 1.241 | 5,887,300 |
| 2024-04-16 | 1.230 | 1.260 | 1.120 | 1.230 | 1.175 | 7,498,000 |
| 2024-04-15 | 1.230 | 1.260 | 1.220 | 1.250 | 1.194 | 5,086,000 |
| 2024-04-12 | 1.130 | 1.240 | 1.130 | 1.230 | 1.175 | 7,870,700 |
| 2024-04-09 | 1.110 | 1.150 | 1.100 | 1.130 | 1.079 | 2,654,400 |
| 2024-04-08 | 1.110 | 1.110 | 1.090 | 1.110 | 1.060 | 916,700 |
| 2024-04-05 | 1.100 | 1.120 | 1.070 | 1.110 | 1.060 | 3,577,900 |
| 2024-04-04 | 1.100 | 1.120 | 1.100 | 1.110 | 1.060 | 1,346,500 |
| 2024-04-03 | 1.080 | 1.120 | 1.080 | 1.110 | 1.060 | 4,714,700 |
| 2024-04-02 | 1.080 | 1.090 | 1.070 | 1.080 | 1.031 | 2,513,800 |
| 2024-04-01 | 1.060 | 1.080 | 1.050 | 1.080 | 1.031 | 598,600 |
| 2024-03-29 | 1.080 | 1.090 | 1.050 | 1.060 | 1.012 | 981,600 |
| 2024-03-27 | 1.080 | 1.090 | 1.070 | 1.080 | 1.031 | 2,828,000 |
| 2024-03-26 | 1.080 | 1.090 | 1.070 | 1.090 | 1.041 | 2,376,300 |
| 2024-03-25 | 1.080 | 1.080 | 1.070 | 1.080 | 1.031 | 570,400 |
| 2024-03-22 | 1.070 | 1.090 | 1.060 | 1.060 | 1.012 | 1,935,000 |
| 2024-03-21 | 1.010 | 1.080 | 1.010 | 1.070 | 1.022 | 1,155,800 |
| 2024-03-20 | 1.040 | 1.040 | 0.995 | 1.020 | 0.974 | 846,000 |
| 2024-03-19 | 1.080 | 1.080 | 1.030 | 1.040 | 0.993 | 253,300 |
| 2024-03-18 | 1.020 | 1.080 | 1.020 | 1.070 | 1.022 | 856,500 |
| 2024-03-15 | 1.060 | 1.070 | 1.020 | 1.040 | 0.993 | 211,800 |
| 2024-03-14 | 1.040 | 1.080 | 1.040 | 1.070 | 1.022 | 834,700 |
| 2024-03-13 | 1.040 | 1.060 | 1.030 | 1.060 | 1.012 | 1,061,100 |
| 2024-03-12 | 1.030 | 1.060 | 1.010 | 1.040 | 0.993 | 881,700 |
| 2024-03-11 | 0.980 | 1.060 | 0.970 | 1.040 | 0.993 | 2,190,700 |
| 2024-03-08 | 1.060 | 1.060 | 0.975 | 0.995 | 0.950 | 1,436,500 |
| 2024-03-07 | 1.090 | 1.090 | 1.040 | 1.060 | 1.012 | 2,415,700 |
| 2024-03-06 | 1.090 | 1.110 | 1.080 | 1.090 | 1.041 | 1,585,300 |
| 2024-03-05 | 1.110 | 1.130 | 1.080 | 1.100 | 1.050 | 748,800 |
| 2024-03-04 | 1.100 | 1.130 | 1.090 | 1.110 | 1.060 | 4,422,900 |
| 2024-03-01 | 1.080 | 1.100 | 1.060 | 1.100 | 1.050 | 941,600 |
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.