Concrete Engineering Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2024-01-15 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 12,100 |
| 2024-01-12 | 0.995 | 1.050 | 0.995 | 1.050 | 1.050 | 500 |
| 2024-01-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-01-10 | 0.995 | 1.050 | 0.995 | 1.050 | 1.050 | 400 |
| 2024-01-09 | 1.050 | 1.050 | 0.980 | 1.010 | 1.010 | 9,600 |
| 2024-01-08 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,000 |
| 2024-01-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 600 |
| 2024-01-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2024-01-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2024-01-02 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 7,100 |
| 2023-12-29 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 1,500 |
| 2023-12-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-19 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,300 |
| 2023-12-18 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 1,100 |
| 2023-12-15 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,500 |
| 2023-12-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2023-12-13 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 4,600 |
| 2023-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 500 |
| 2023-12-11 | 1.060 | 1.060 | 0.960 | 1.040 | 1.040 | 10,000 |
| 2023-12-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2023-12-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-12-06 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 500 |
| 2023-12-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2023-12-04 | 0.990 | 1.050 | 0.940 | 1.050 | 1.050 | 3,600 |
| 2023-12-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2023-11-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-11-08 | 1.070 | 1.070 | 0.990 | 1.060 | 1.060 | 4,700 |
| 2023-11-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2023-11-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-11-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2023-10-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-10-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2023-10-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 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.