CPE Technology Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.940	0.940	0.940	0.940	0.905	0
2024-11-20	0.940	0.940	0.940	0.940	0.905	400
2024-11-19	0.895	0.900	0.895	0.900	0.867	56,900
2024-11-18	0.875	0.900	0.875	0.895	0.862	44,200
2024-11-15	0.890	0.900	0.890	0.895	0.862	225,600
2024-11-14	0.925	0.935	0.860	0.860	0.828	66,600
2024-11-13	0.915	0.930	0.915	0.930	0.896	77,600
2024-11-12	0.910	0.920	0.910	0.920	0.886	109,600
2024-11-11	0.910	0.915	0.910	0.910	0.877	21,700
2024-11-08	0.915	0.920	0.900	0.910	0.877	261,100
2024-11-07	0.920	0.930	0.905	0.915	0.881	385,500
2024-11-06	0.855	0.930	0.855	0.915	0.881	519,300
2024-11-05	0.835	0.840	0.830	0.840	0.809	164,600
2024-11-04	0.835	0.835	0.825	0.835	0.804	636,300
2024-11-01	0.830	0.850	0.825	0.830	0.800	1,208,200
2024-10-30	0.785	0.875	0.780	0.850	0.819	2,691,000
2024-10-29	0.770	0.780	0.765	0.780	0.751	565,200
2024-10-28	0.810	0.810	0.780	0.800	0.771	139,700
2024-10-25	0.820	0.830	0.820	0.830	0.800	37,400
2024-10-24	0.835	0.850	0.825	0.830	0.800	1,465,100
2024-10-23	0.810	0.830	0.790	0.825	0.795	791,800
2024-10-22	0.800	0.810	0.795	0.810	0.780	101,300
2024-10-21	0.830	0.835	0.800	0.800	0.771	234,700
2024-10-18	0.825	0.835	0.805	0.830	0.800	604,700
2024-10-17	0.820	0.850	0.820	0.830	0.800	1,733,500
2024-10-16	0.905	0.930	0.820	0.830	0.800	466,000
2024-10-15	0.955	0.955	0.900	0.900	0.867	25,400
2024-10-14	0.915	0.915	0.915	0.915	0.881	0
2024-10-11	0.975	0.975	0.905	0.915	0.881	14,300
2024-10-10	0.920	0.920	0.905	0.905	0.872	17,000
2024-10-09	0.930	0.930	0.915	0.915	0.881	4,800
2024-10-08	0.930	0.930	0.915	0.930	0.896	23,600
2024-10-07	0.975	0.975	0.920	0.920	0.886	6,500
2024-10-04	0.950	0.950	0.950	0.950	0.915	0
2024-10-03	0.950	0.950	0.910	0.950	0.915	47,100
2024-10-02	0.945	0.950	0.910	0.950	0.915	79,000
2024-10-01	0.950	1.010	0.925	0.950	0.915	49,000
2024-09-30	0.970	0.975	0.925	0.950	0.915	132,500
2024-09-27	0.965	0.975	0.965	0.975	0.939	24,000
2024-09-26	0.970	0.980	0.955	0.980	0.944	60,300
2024-09-25	1.020	1.020	0.960	0.970	0.934	366,300
2024-09-24	1.000	1.030	0.990	1.020	0.983	1,112,000
2024-09-23	1.020	1.050	0.990	1.000	0.963	177,300
2024-09-20	0.995	1.090	0.995	1.050	1.011	1,119,400
2024-09-19	0.995	1.000	0.990	0.990	0.954	250,500
2024-09-18	0.995	0.995	0.990	0.995	0.958	14,400
2024-09-17	1.000	1.000	1.000	1.000	0.963	0
2024-09-13	0.995	1.000	0.990	1.000	0.963	31,800
2024-09-12	0.980	0.985	0.980	0.985	0.949	8,900
2024-09-11	0.990	0.995	0.980	0.995	0.958	19,200
2024-09-10	0.990	1.000	0.990	1.000	0.963	28,400
2024-09-09	1.000	1.000	0.990	1.000	0.963	98,100
2024-09-06	1.000	1.000	1.000	1.000	0.963	44,600
2024-09-05	1.030	1.030	0.995	1.000	0.963	77,700
2024-09-04	1.050	1.050	1.030	1.030	0.992	9,300
2024-09-03	1.060	1.080	1.010	1.050	1.011	66,000
2024-09-02	1.050	1.070	1.050	1.060	1.021	25,000
2024-08-30	1.040	1.070	1.040	1.060	1.021	50,000
2024-08-29	1.060	1.070	1.030	1.030	0.992	122,000
2024-08-28	1.090	1.090	1.060	1.080	1.040	101,200

← NewerPage 9 of 12 · 716 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.