Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 4,300 |
| 2024-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-05-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8,000 |
| 2024-05-15 | 1.060 | 1.090 | 1.060 | 1.080 | 1.080 | 10,900 |
| 2024-05-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,500 |
| 2024-05-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 15,800 |
| 2024-05-07 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 51,900 |
| 2024-05-06 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 3,500 |
| 2024-05-02 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 2,500 |
| 2024-04-30 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 58,800 |
| 2024-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 800 |
| 2024-04-25 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 1,600 |
| 2024-04-23 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 1,600 |
| 2024-04-19 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 3,900 |
| 2024-04-17 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 6,100 |
| 2024-04-16 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2024-04-05 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2024-04-04 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 5,300 |
| 2024-04-03 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 5,000 |
| 2024-04-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2024-03-29 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 2,500 |
| 2024-03-27 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 1,600 |
| 2024-03-25 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-03-22 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 44,600 |
| 2024-03-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2024-03-20 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 1,100 |
| 2024-03-19 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 5,500 |
| 2024-03-18 | 1.070 | 1.070 | 0.995 | 1.050 | 1.050 | 1,100 |
| 2024-03-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 600 |
| 2024-03-14 | 1.020 | 1.070 | 0.995 | 1.070 | 1.070 | 3,400 |
| 2024-03-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2024-03-12 | 1.030 | 1.030 | 0.920 | 1.000 | 1.000 | 4,200 |
| 2024-03-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-03-07 | 1.030 | 1.050 | 0.995 | 1.050 | 1.050 | 1,100 |
| 2024-03-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-03-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-03-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-03-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-02-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 700 |
| 2024-02-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-02-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-02-23 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 1,300 |
| 2024-02-22 | 1.050 | 1.050 | 0.950 | 1.020 | 1.020 | 7,100 |
| 2024-02-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-02-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-02-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-02-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2024-02-02 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 500 |
| 2024-01-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 300 |
| 2024-01-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.