Concrete Engineering Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.070	1.070	1.070	1.070	1.070	500
2023-10-26	1.080	1.080	1.080	1.080	1.080	400
2023-10-25	1.080	1.080	1.080	1.080	1.080	600
2023-10-24	1.080	1.080	1.080	1.080	1.080	400
2023-10-23	1.080	1.080	1.080	1.080	1.080	500
2023-10-20	1.080	1.080	1.080	1.080	1.080	500
2023-10-19	1.080	1.080	1.080	1.080	1.080	500
2023-10-18	1.080	1.080	0.995	1.050	1.050	2,200
2023-10-17	1.080	1.080	1.080	1.080	1.080	500
2023-10-16	1.080	1.080	1.080	1.080	1.080	500
2023-10-12	0.995	1.080	0.950	1.080	1.080	2,200
2023-10-11	0.990	0.990	0.990	0.990	0.990	800
2023-10-10	0.990	0.990	0.990	0.990	0.990	900
2023-10-09	0.950	0.990	0.950	0.990	0.990	1,200
2023-10-06	0.990	0.990	0.990	0.990	0.990	800
2023-10-05	0.980	0.990	0.980	0.990	0.990	2,000
2023-10-04	0.950	0.980	0.950	0.980	0.980	1,500
2023-10-03	0.950	0.980	0.950	0.980	0.980	500
2023-10-02	0.950	0.950	0.900	0.950	0.950	5,100
2023-09-29	1.000	1.000	0.950	0.950	0.950	1,500
2023-09-27	1.000	1.000	1.000	1.000	1.000	400
2023-09-26	0.990	1.000	0.990	1.000	1.000	600
2023-09-22	1.000	1.000	0.990	0.990	0.990	2,500
2023-09-21	1.000	1.000	1.000	1.000	1.000	500
2023-09-20	1.000	1.000	1.000	1.000	1.000	500
2023-09-19	0.980	0.980	0.980	0.980	0.980	700
2023-09-18	0.980	0.980	0.980	0.980	0.980	500
2023-09-15	0.980	0.980	0.980	0.980	0.980	500
2023-09-14	0.980	0.980	0.980	0.980	0.980	500
2023-09-13	0.980	0.980	0.980	0.980	0.980	300
2023-09-12	0.980	0.980	0.980	0.980	0.980	400
2023-09-11	0.980	0.980	0.980	0.980	0.980	300
2023-09-08	0.980	0.980	0.980	0.980	0.980	300
2023-09-07	0.980	0.980	0.980	0.980	0.980	500
2023-09-05	0.980	0.980	0.980	0.980	0.980	500
2023-09-04	0.980	0.980	0.980	0.980	0.980	100
2023-09-01	0.910	0.980	0.910	0.980	0.980	1,500
2023-08-30	0.950	0.950	0.910	0.910	0.910	1,100
2023-08-29	0.950	0.950	0.940	0.940	0.940	1,500
2023-08-28	0.980	0.980	0.980	0.980	0.980	500
2023-08-23	0.975	0.975	0.975	0.975	0.975	5,500
2023-08-22	0.980	0.980	0.980	0.980	0.980	500
2023-08-17	0.950	0.980	0.950	0.980	0.980	1,400
2023-08-16	0.980	0.980	0.980	0.980	0.980	500
2023-08-15	0.970	0.980	0.970	0.980	0.980	700
2023-08-14	0.970	0.970	0.970	0.970	0.970	500
2023-08-11	0.980	0.980	0.960	0.970	0.970	1,500
2023-08-10	0.980	0.980	0.980	0.980	0.980	500
2023-08-09	0.980	0.980	0.980	0.980	0.980	500
2023-08-08	0.980	0.980	0.980	0.980	0.980	500
2023-08-07	0.970	0.970	0.970	0.970	0.970	500
2023-08-04	0.960	0.960	0.960	0.960	0.960	500
2023-08-03	0.950	0.950	0.930	0.930	0.930	3,000
2023-07-31	0.935	1.050	0.935	1.020	1.020	14,700
2023-07-28	0.935	0.935	0.935	0.935	0.935	500
2023-07-27	0.910	0.910	0.910	0.910	0.910	1,000
2023-07-26	0.910	0.925	0.910	0.925	0.925	700
2023-07-25	0.930	0.935	0.910	0.920	0.920	3,000
2023-07-24	0.935	0.935	0.880	0.935	0.935	2,000
2023-07-21	0.930	0.930	0.930	0.930	0.930	600

← NewerPage 12 of 17 · 1,001 trading daysOlder →

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.