CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.710	0.710	0.670	0.680	0.662	802,500
2025-05-20	0.730	0.740	0.695	0.710	0.692	1,897,500
2025-05-19	0.760	0.760	0.675	0.695	0.677	2,577,800
2025-05-16	0.740	0.780	0.735	0.755	0.735	1,386,800
2025-05-15	0.740	0.745	0.730	0.745	0.726	802,600
2025-05-14	0.740	0.740	0.720	0.740	0.721	1,600,100
2025-05-13	0.750	0.770	0.725	0.735	0.716	1,690,000
2025-05-09	0.695	0.735	0.695	0.715	0.696	2,105,200
2025-05-08	0.655	0.715	0.650	0.695	0.677	2,728,900
2025-05-07	0.645	0.670	0.630	0.650	0.633	1,346,300
2025-05-06	0.650	0.660	0.625	0.640	0.623	1,440,800
2025-05-05	0.585	0.650	0.585	0.640	0.623	3,866,900
2025-05-02	0.550	0.590	0.550	0.570	0.555	1,612,300
2025-04-30	0.550	0.555	0.545	0.550	0.536	213,000
2025-04-29	0.550	0.560	0.545	0.550	0.536	1,151,000
2025-04-28	0.570	0.575	0.545	0.550	0.536	487,700
2025-04-25	0.570	0.570	0.535	0.570	0.555	1,002,600
2025-04-24	0.550	0.560	0.535	0.545	0.531	516,300
2025-04-23	0.515	0.545	0.515	0.535	0.521	1,382,000
2025-04-22	0.520	0.520	0.485	0.510	0.497	287,800
2025-04-21	0.520	0.530	0.505	0.520	0.506	171,200
2025-04-18	0.495	0.525	0.495	0.520	0.506	319,800
2025-04-17	0.495	0.500	0.480	0.500	0.487	311,800
2025-04-16	0.500	0.505	0.490	0.495	0.482	309,000
2025-04-15	0.505	0.510	0.500	0.500	0.487	273,500
2025-04-14	0.510	0.520	0.500	0.500	0.487	558,300
2025-04-11	0.495	0.515	0.490	0.495	0.482	1,349,100
2025-04-10	0.510	0.580	0.505	0.515	0.502	1,459,300
2025-04-09	0.450	0.470	0.450	0.455	0.443	847,100
2025-04-08	0.515	0.520	0.425	0.465	0.453	2,119,600
2025-04-07	0.595	0.595	0.480	0.500	0.487	1,284,300
2025-04-04	0.640	0.650	0.620	0.635	0.618	383,600
2025-04-03	0.630	0.670	0.625	0.650	0.633	1,719,800
2025-04-02	0.665	0.665	0.630	0.645	0.628	595,000
2025-03-28	0.695	0.695	0.670	0.670	0.653	257,600
2025-03-27	0.690	0.700	0.680	0.685	0.667	1,179,100
2025-03-26	0.695	0.700	0.690	0.700	0.682	83,500
2025-03-25	0.680	0.695	0.675	0.690	0.672	528,100
2025-03-24	0.700	0.705	0.680	0.680	0.662	616,500
2025-03-21	0.700	0.710	0.695	0.700	0.682	388,900
2025-03-20	0.690	0.730	0.680	0.700	0.682	1,528,400
2025-03-19	0.670	0.675	0.660	0.670	0.653	1,601,200
2025-03-17	0.685	0.685	0.665	0.670	0.653	869,900
2025-03-14	0.645	0.670	0.640	0.665	0.648	6,669,500
2025-03-13	0.625	0.655	0.625	0.635	0.618	294,000
2025-03-12	0.630	0.645	0.610	0.630	0.614	472,500
2025-03-11	0.630	0.660	0.620	0.630	0.614	318,300
2025-03-10	0.680	0.700	0.645	0.645	0.628	327,500
2025-03-07	0.690	0.730	0.675	0.700	0.682	93,200
2025-03-06	0.695	0.700	0.680	0.700	0.682	300,200
2025-03-05	0.730	0.740	0.660	0.680	0.662	431,000
2025-03-04	0.825	0.825	0.720	0.720	0.701	331,300
2025-03-03	0.850	0.850	0.825	0.825	0.804	47,800
2025-02-28	0.870	0.885	0.835	0.835	0.813	31,100
2025-02-27	0.850	0.870	0.825	0.860	0.838	66,000
2025-02-26	0.855	0.855	0.830	0.850	0.828	29,000
2025-02-25	0.870	0.875	0.845	0.855	0.833	51,300
2025-02-24	0.860	0.870	0.845	0.870	0.847	54,400
2025-02-21	0.880	0.880	0.850	0.865	0.842	30,600
2025-02-20	0.895	0.895	0.845	0.885	0.862	258,500

← NewerPage 7 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.