CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.985	1.020	0.960	1.010	1.010	3,081,300
2026-07-23	0.985	1.010	0.975	0.985	0.985	713,700
2026-07-22	1.010	1.010	0.975	0.985	0.985	620,600
2026-07-21	0.990	1.010	0.985	0.995	0.995	689,700
2026-07-20	0.975	1.000	0.930	0.995	0.995	2,241,600
2026-07-17	1.040	1.040	0.950	0.960	0.960	1,910,100
2026-07-16	1.010	1.050	1.010	1.040	1.040	2,759,500
2026-07-15	0.920	1.040	0.920	1.020	1.020	7,651,300
2026-07-14	0.930	0.940	0.900	0.920	0.920	774,000
2026-07-13	0.955	0.965	0.925	0.930	0.930	642,100
2026-07-10	0.915	0.955	0.905	0.940	0.940	2,745,600
2026-07-09	0.900	0.910	0.865	0.905	0.905	1,504,500
2026-07-08	0.905	0.945	0.870	0.875	0.875	4,931,500
2026-07-07	0.805	0.920	0.805	0.910	0.910	6,598,200
2026-07-06	0.840	0.840	0.825	0.825	0.825	210,900
2026-07-03	0.820	0.835	0.790	0.830	0.830	590,300
2026-07-02	0.830	0.830	0.800	0.815	0.815	408,100
2026-07-01	0.830	0.840	0.810	0.830	0.830	1,021,000
2026-06-30	0.805	0.830	0.805	0.815	0.815	709,900
2026-06-29	0.820	0.820	0.785	0.795	0.795	55,500
2026-06-26	0.785	0.820	0.755	0.810	0.810	1,427,000
2026-06-25	0.790	0.790	0.760	0.760	0.760	307,000
2026-06-24	0.770	0.790	0.750	0.790	0.790	347,100
2026-06-23	0.805	0.805	0.740	0.740	0.740	465,400
2026-06-22	0.810	0.830	0.800	0.805	0.805	768,800
2026-06-19	0.815	0.820	0.790	0.800	0.800	367,500
2026-06-18	0.820	0.820	0.775	0.815	0.815	1,229,300
2026-06-17	0.820	0.820	0.820	0.820	0.820	0
2026-06-16	0.820	0.825	0.805	0.820	0.820	297,700
2026-06-15	0.800	0.825	0.800	0.825	0.825	712,700
2026-06-12	0.770	0.800	0.770	0.780	0.780	587,100
2026-06-11	0.730	0.765	0.730	0.760	0.760	499,000
2026-06-10	0.770	0.780	0.740	0.740	0.740	522,100
2026-06-09	0.790	0.800	0.770	0.780	0.780	441,500
2026-06-08	0.790	0.790	0.765	0.775	0.775	762,200
2026-06-05	0.850	0.855	0.800	0.805	0.805	560,800
2026-06-04	0.850	0.855	0.820	0.835	0.835	998,400
2026-06-03	0.855	0.855	0.820	0.840	0.840	644,700
2026-06-02	0.840	0.840	0.840	0.840	0.840	0
2026-06-01	0.840	0.840	0.840	0.840	0.840	0
2026-05-29	0.865	0.865	0.825	0.840	0.840	1,850,400
2026-05-28	0.860	0.870	0.840	0.865	0.865	1,271,900
2026-05-27	0.860	0.860	0.860	0.860	0.860	0
2026-05-26	0.820	0.870	0.795	0.860	0.860	3,578,300
2026-05-25	0.830	0.840	0.800	0.820	0.820	1,762,400
2026-05-22	0.820	0.845	0.820	0.835	0.835	457,800
2026-05-21	0.800	0.840	0.785	0.830	0.830	1,763,000
2026-05-20	0.795	0.830	0.770	0.805	0.805	2,338,900
2026-05-19	0.820	0.820	0.785	0.790	0.790	858,300
2026-05-18	0.805	0.825	0.790	0.805	0.805	1,064,400
2026-05-15	0.835	0.880	0.815	0.815	0.815	2,614,900
2026-05-14	0.850	0.855	0.825	0.840	0.840	1,592,300
2026-05-13	0.830	0.860	0.830	0.850	0.850	3,090,100
2026-05-12	0.825	0.855	0.815	0.830	0.830	2,006,200
2026-05-11	0.845	0.845	0.805	0.815	0.815	1,391,700
2026-05-08	0.800	0.850	0.765	0.845	0.845	2,928,800
2026-05-07	0.780	0.800	0.765	0.795	0.795	657,500
2026-05-06	0.765	0.800	0.755	0.780	0.780	2,233,900
2026-05-05	0.745	0.765	0.745	0.750	0.750	1,030,000
2026-05-04	0.795	0.795	0.750	0.760	0.760	1,027,400

← NewerPage 2 of 12 · 715 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.