CPE Technology Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.230	1.350	1.230	1.320	1.320	5,356,600
2026-10-15	1.210	1.260	1.190	1.220	1.220	4,157,800
2026-10-14	1.270	1.280	1.220	1.270	1.270	1,947,900
2026-10-13	1.320	1.320	1.240	1.260	1.260	2,948,200
2026-10-12	1.380	1.380	1.310	1.330	1.330	1,960,300
2026-10-09	1.330	1.370	1.320	1.370	1.370	2,857,500
2026-10-08	1.390	1.430	1.330	1.330	1.330	4,154,100
2026-10-07	1.360	1.430	1.360	1.400	1.400	2,987,600
2026-10-06	1.380	1.400	1.340	1.370	1.370	2,805,200
2026-10-05	1.290	1.390	1.290	1.380	1.380	4,520,300
2026-10-02	1.230	1.290	1.210	1.290	1.290	3,421,600
2026-10-01	1.260	1.300	1.230	1.230	1.230	2,174,800
2026-09-30	1.310	1.310	1.260	1.260	1.260	1,942,500
2026-09-29	1.260	1.320	1.260	1.310	1.310	1,821,600
2026-09-28	1.290	1.310	1.260	1.260	1.260	1,455,400
2026-09-25	1.270	1.310	1.250	1.290	1.290	1,928,300
2026-09-24	1.260	1.290	1.240	1.260	1.260	3,713,400
2026-09-23	1.320	1.320	1.250	1.290	1.290	5,707,000
2026-09-22	1.310	1.320	1.270	1.320	1.320	4,467,200
2026-09-21	1.230	1.270	1.220	1.270	1.270	2,830,500
2026-09-18	1.220	1.270	1.220	1.220	1.220	7,124,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.