CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.100	1.110	1.070	1.090	1.041	1,131,800
2024-02-28	1.120	1.130	1.100	1.120	1.070	1,587,800
2024-02-27	1.120	1.130	1.070	1.120	1.070	3,449,500
2024-02-26	1.090	1.140	1.070	1.120	1.070	6,099,800
2024-02-23	1.040	1.110	1.030	1.090	1.041	10,461,500
2024-02-22	1.010	1.090	1.010	1.070	1.022	7,556,000
2024-02-21	0.995	1.020	0.990	1.010	0.965	1,524,800
2024-02-20	1.010	1.020	0.990	0.995	0.950	1,497,000
2024-02-19	1.040	1.040	1.000	1.010	0.965	751,900
2024-02-16	0.980	1.050	0.980	1.040	0.993	3,422,500
2024-02-15	0.985	0.985	0.975	0.975	0.931	297,100
2024-02-14	0.975	0.990	0.975	0.990	0.945	92,800
2024-02-13	0.970	0.980	0.970	0.980	0.936	161,200
2024-02-09	0.970	0.975	0.965	0.965	0.922	295,100
2024-02-08	0.960	0.990	0.960	0.965	0.922	1,378,500
2024-02-07	0.970	0.970	0.955	0.970	0.926	903,600
2024-02-06	0.970	0.985	0.965	0.965	0.922	1,212,600
2024-02-05	0.970	0.980	0.960	0.970	0.926	340,100
2024-02-02	0.965	0.980	0.955	0.970	0.926	207,300
2024-01-31	0.980	0.980	0.935	0.965	0.922	1,158,600
2024-01-30	1.000	1.000	0.975	0.980	0.936	280,300
2024-01-29	1.010	1.010	0.995	1.010	0.965	270,300
2024-01-26	0.975	1.020	0.965	1.010	0.965	1,123,500
2024-01-24	0.990	0.990	0.970	0.975	0.931	681,900
2024-01-23	0.995	0.995	0.970	0.990	0.945	551,400
2024-01-22	1.000	1.030	0.985	0.985	0.941	1,148,500
2024-01-19	0.960	1.030	0.960	1.020	0.974	2,456,400
2024-01-18	0.970	0.990	0.955	0.970	0.926	2,787,100
2024-01-17	0.965	0.975	0.955	0.970	0.926	841,700
2024-01-16	0.970	0.980	0.965	0.970	0.926	1,332,800
2024-01-15	0.940	0.940	0.940	0.940	0.898	0
2024-01-12	0.925	0.940	0.920	0.940	0.898	1,353,300
2024-01-11	0.915	0.935	0.915	0.925	0.883	392,000
2024-01-10	0.940	0.945	0.915	0.915	0.874	521,800
2024-01-09	0.925	0.945	0.925	0.945	0.902	776,800
2024-01-08	0.960	0.960	0.915	0.925	0.883	1,286,900
2024-01-05	0.950	0.960	0.940	0.945	0.902	695,600
2024-01-04	0.970	0.970	0.945	0.950	0.907	374,200
2024-01-03	0.950	0.970	0.950	0.960	0.917	843,700
2024-01-02	0.990	0.990	0.950	0.950	0.907	1,056,400
2023-12-29	0.995	1.000	0.975	0.995	0.950	731,100
2023-12-28	1.000	1.000	0.975	0.995	0.950	1,039,300
2023-12-27	0.965	1.010	0.965	1.000	0.955	2,814,400
2023-12-26	0.990	0.990	0.940	0.965	0.922	5,314,600
2023-12-22	0.995	1.000	0.975	0.990	0.945	1,377,200
2023-12-21	0.990	1.010	0.990	1.000	0.955	1,126,500
2023-12-20	1.000	1.020	0.990	1.000	0.955	3,248,400
2023-12-19	1.020	1.050	0.990	0.990	0.945	7,886,400
2023-12-18	1.040	1.050	1.020	1.040	0.993	3,031,900
2023-12-15	1.050	1.060	1.030	1.050	1.003	2,006,300
2023-12-14	1.060	1.070	1.030	1.060	1.012	4,082,800
2023-12-13	1.010	1.060	1.000	1.050	1.003	5,186,300
2023-12-12	1.050	1.080	0.975	1.020	0.974	22,980,300
2023-12-11	0.990	1.060	0.985	1.040	0.993	19,023,200
2023-12-08	0.920	0.995	0.905	0.990	0.945	34,228,100
2023-12-07	0.900	0.970	0.880	0.915	0.874	76,199,500

← NewerPage 12 of 12 · 716 trading days

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.