CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.905	0.915	0.890	0.895	0.872	147,100
2025-02-18	0.910	0.915	0.900	0.910	0.886	115,500
2025-02-17	0.950	0.990	0.900	0.915	0.891	1,046,400
2025-02-14	0.885	0.950	0.870	0.905	0.881	1,990,500
2025-02-13	0.885	0.885	0.880	0.885	0.862	21,000
2025-02-12	0.900	0.900	0.880	0.880	0.857	66,600
2025-02-10	0.920	0.920	0.920	0.920	0.896	5,000
2025-02-07	0.905	0.920	0.890	0.920	0.896	27,700
2025-02-06	0.915	0.915	0.915	0.915	0.891	0
2025-02-05	0.935	0.935	0.910	0.915	0.891	90,200
2025-02-04	0.915	0.935	0.915	0.935	0.911	46,100
2025-02-03	0.950	0.950	0.950	0.950	0.925	0
2025-01-31	0.950	0.985	0.950	0.950	0.925	37,000
2025-01-28	0.965	0.965	0.965	0.965	0.940	0
2025-01-27	0.970	0.970	0.955	0.965	0.940	25,000
2025-01-24	0.980	0.980	0.920	0.965	0.940	162,600
2025-01-23	0.910	1.000	0.910	0.950	0.925	879,800
2025-01-22	0.900	0.900	0.900	0.900	0.877	17,000
2025-01-21	0.895	0.900	0.895	0.900	0.877	68,500
2025-01-20	0.860	0.910	0.860	0.895	0.872	92,900
2025-01-17	0.895	0.910	0.895	0.910	0.886	34,600
2025-01-16	0.905	0.905	0.905	0.905	0.881	0
2025-01-15	0.905	0.905	0.895	0.905	0.881	61,200
2025-01-14	0.920	0.940	0.900	0.905	0.881	46,600
2025-01-13	0.945	0.945	0.945	0.945	0.920	28,900
2025-01-10	0.950	0.950	0.950	0.950	0.925	0
2025-01-09	0.950	0.955	0.930	0.950	0.925	38,000
2025-01-08	0.960	0.960	0.940	0.945	0.920	77,900
2025-01-07	0.935	0.960	0.930	0.960	0.935	320,200
2025-01-06	0.910	0.935	0.910	0.935	0.911	162,200
2025-01-03	0.905	0.925	0.905	0.925	0.901	155,200
2025-01-02	0.910	0.915	0.900	0.915	0.891	156,900
2024-12-31	0.935	0.935	0.905	0.935	0.911	109,700
2024-12-30	0.945	0.945	0.900	0.935	0.911	90,400
2024-12-27	0.905	0.945	0.905	0.945	0.920	44,000
2024-12-26	0.920	0.920	0.920	0.920	0.896	2,500
2024-12-24	0.930	0.930	0.920	0.920	0.896	95,200
2024-12-23	0.920	0.930	0.920	0.930	0.906	51,300
2024-12-20	0.925	0.925	0.900	0.925	0.901	56,400
2024-12-19	0.905	0.940	0.905	0.915	0.891	82,900
2024-12-18	0.915	0.920	0.910	0.920	0.896	101,000
2024-12-17	0.900	0.910	0.895	0.895	0.872	572,200
2024-12-16	0.900	0.900	0.895	0.900	0.877	1,400
2024-12-13	0.895	0.905	0.890	0.900	0.877	381,600
2024-12-12	0.890	0.890	0.890	0.890	0.867	1,100
2024-12-11	0.930	0.930	0.890	0.890	0.867	88,900
2024-12-10	0.900	0.910	0.900	0.910	0.886	3,400
2024-12-09	0.910	0.910	0.910	0.910	0.886	0
2024-12-06	0.910	0.910	0.910	0.910	0.877	1,200
2024-12-05	0.900	0.940	0.900	0.940	0.905	73,400
2024-12-04	0.935	0.945	0.915	0.925	0.891	27,700
2024-12-03	0.915	0.930	0.915	0.925	0.891	22,200
2024-12-02	0.905	0.935	0.900	0.920	0.886	102,700
2024-11-29	0.900	0.900	0.900	0.900	0.867	7,700
2024-11-28	0.900	0.900	0.885	0.900	0.867	58,800
2024-11-27	0.890	0.925	0.890	0.910	0.877	25,000
2024-11-26	0.875	0.890	0.875	0.890	0.857	47,300
2024-11-25	0.895	0.895	0.895	0.895	0.862	0
2024-11-22	0.900	0.920	0.895	0.895	0.862	70,000
2024-11-21	0.940	0.940	0.940	0.940	0.905	0

← NewerPage 8 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.