CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.770	0.790	0.760	0.785	0.765	1,057,900
2025-08-14	0.800	0.800	0.760	0.770	0.750	2,725,900
2025-08-13	0.815	0.840	0.795	0.800	0.779	2,456,400
2025-08-12	0.790	0.820	0.785	0.815	0.794	1,227,200
2025-08-11	0.825	0.855	0.800	0.810	0.789	1,118,800
2025-08-08	0.895	0.895	0.835	0.840	0.818	1,363,900
2025-08-07	0.880	0.895	0.855	0.895	0.872	1,627,000
2025-08-06	0.920	0.930	0.890	0.890	0.867	1,468,300
2025-08-05	0.945	0.955	0.920	0.920	0.896	576,300
2025-08-04	0.935	0.955	0.930	0.945	0.920	567,600
2025-08-01	0.965	0.980	0.940	0.960	0.935	1,619,100
2025-07-31	0.910	0.970	0.895	0.965	0.940	2,000,700
2025-07-30	0.915	0.915	0.895	0.895	0.872	698,600
2025-07-29	0.930	0.930	0.910	0.915	0.891	616,800
2025-07-28	0.915	0.940	0.915	0.930	0.906	451,600
2025-07-25	0.930	0.930	0.920	0.920	0.896	675,700
2025-07-24	0.955	0.970	0.930	0.935	0.911	754,500
2025-07-23	0.940	0.950	0.925	0.950	0.925	615,000
2025-07-22	0.965	0.965	0.935	0.940	0.916	670,900
2025-07-21	0.965	0.965	0.920	0.955	0.930	1,479,800
2025-07-18	0.895	0.990	0.890	0.965	0.940	7,431,900
2025-07-17	0.855	0.890	0.855	0.890	0.867	1,106,600
2025-07-16	0.890	0.890	0.855	0.855	0.833	1,333,800
2025-07-15	0.905	0.910	0.880	0.885	0.862	1,468,500
2025-07-14	0.905	0.915	0.895	0.905	0.881	929,300
2025-07-11	0.890	0.935	0.890	0.905	0.881	3,354,000
2025-07-10	0.885	0.885	0.865	0.880	0.857	842,400
2025-07-09	0.885	0.895	0.860	0.870	0.847	796,300
2025-07-08	0.855	0.885	0.840	0.880	0.857	1,436,200
2025-07-07	0.870	0.890	0.850	0.875	0.852	861,200
2025-07-04	0.925	0.935	0.880	0.880	0.857	1,512,400
2025-07-03	0.910	0.930	0.895	0.925	0.901	2,816,800
2025-07-02	0.865	0.910	0.860	0.905	0.881	2,978,700
2025-07-01	0.800	0.875	0.795	0.865	0.842	3,811,000
2025-06-30	0.810	0.825	0.800	0.800	0.779	745,200
2025-06-26	0.805	0.805	0.795	0.800	0.779	408,900
2025-06-25	0.815	0.815	0.785	0.805	0.784	1,713,900
2025-06-24	0.785	0.815	0.785	0.810	0.789	1,777,600
2025-06-23	0.765	0.770	0.740	0.770	0.750	711,300
2025-06-20	0.790	0.795	0.765	0.785	0.765	432,800
2025-06-19	0.810	0.810	0.775	0.785	0.765	1,090,800
2025-06-18	0.830	0.835	0.815	0.825	0.804	973,000
2025-06-17	0.825	0.845	0.815	0.830	0.808	3,489,700
2025-06-16	0.790	0.815	0.770	0.815	0.794	1,309,300
2025-06-13	0.805	0.815	0.790	0.805	0.784	1,303,000
2025-06-12	0.785	0.840	0.785	0.815	0.794	4,626,400
2025-06-11	0.770	0.770	0.760	0.770	0.750	262,900
2025-06-10	0.775	0.780	0.755	0.770	0.750	587,200
2025-06-09	0.715	0.770	0.715	0.770	0.750	1,360,100
2025-06-06	0.710	0.710	0.705	0.710	0.692	45,800
2025-06-05	0.715	0.720	0.705	0.720	0.701	227,500
2025-06-04	0.720	0.720	0.700	0.705	0.687	452,000
2025-06-03	0.750	0.750	0.710	0.725	0.706	676,600
2025-05-30	0.745	0.765	0.730	0.750	0.730	1,824,200
2025-05-29	0.695	0.750	0.680	0.745	0.726	3,466,300
2025-05-28	0.675	0.690	0.655	0.685	0.667	833,800
2025-05-27	0.660	0.665	0.655	0.665	0.648	198,000
2025-05-26	0.665	0.665	0.650	0.660	0.643	349,600
2025-05-23	0.680	0.680	0.660	0.670	0.653	672,800
2025-05-22	0.660	0.685	0.655	0.685	0.667	1,135,200

← NewerPage 6 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.